Smart Powerr Corp. (CREG)
NASDAQ: CREG
· Real-Time Price · USD
1.99
-0.10 (-4.78%)
At close: Sep 26, 2025, 3:59 PM
2.00
0.50%
After-hours: Sep 26, 2025, 07:16 PM EDT
CREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.03 | 2.23 | 1.86 | 1.99 | 1.99 | -4.78% | 746,000 |
| Sep 25, 2025 | 1.97 | 2.14 | 1.92 | 2.09 | 2.09 | 0.97% | 1,215,700 |
| Sep 24, 2025 | 1.92 | 2.15 | 1.89 | 2.07 | 2.07 | 6.15% | 857,407 |
| Sep 23, 2025 | 1.70 | 2.00 | 1.66 | 1.95 | 1.95 | 15.38% | 929,783 |
| Sep 22, 2025 | 1.61 | 1.80 | 1.61 | 1.69 | 1.69 | 3.05% | 170,100 |
| Sep 19, 2025 | 1.58 | 1.77 | 1.56 | 1.64 | 1.64 | 3.80% | 262,700 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | -1.25% | 43,636 |
| Sep 17, 2025 | 1.59 | 1.65 | 1.50 | 1.60 | 1.60 | 1.91% | 49,200 |
| Sep 16, 2025 | 1.58 | 1.65 | 1.56 | 1.57 | 1.57 | -0.63% | 86,120 |
| Sep 15, 2025 | 1.55 | 1.67 | 1.47 | 1.58 | 1.58 | 2.60% | 113,200 |
| Sep 12, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -3.14% | 50,500 |
| Sep 11, 2025 | 1.60 | 1.70 | 1.53 | 1.59 | 1.59 | -4.79% | 149,600 |
| Sep 10, 2025 | 1.70 | 1.86 | 1.67 | 1.67 | 1.67 | 4.37% | 497,310 |
| Sep 9, 2025 | 1.36 | 1.67 | 1.36 | 1.60 | 1.60 | 15.11% | 583,629 |
| Sep 8, 2025 | 1.37 | 1.60 | 1.33 | 1.39 | 1.39 | -5.44% | 663,200 |
| Sep 5, 2025 | 1.37 | 1.59 | 1.31 | 1.47 | 1.47 | 10.53% | 1,658,709 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 77,747 |
| Sep 3, 2025 | 1.42 | 1.48 | 1.30 | 1.34 | 1.34 | -5.63% | 213,200 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.41 | 1.42 | 1.42 | -8.39% | 106,047 |
| Aug 29, 2025 | 1.64 | 1.64 | 1.53 | 1.55 | 1.55 | 1.97% | 74,447 |