Smart Powerr Corp (CREG) Historical Stock Data

0.68 ↓0.03 (-4.16%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CREG is up 0.14% a day on average. There have been 20 days where Smart Powerr Corp closed green and 10 days where CREG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.70	0.68	↓$0.02 (-2.81%)	0.68	0.78	79.19K
2024-11-21	0.68	0.71	↑$0.03 (4.32%)	0.67	0.71	11.64K
2024-11-20	0.70	0.70	↑$0.00 (0.00%)	0.69	0.72	11.84K
2024-11-19	0.68	0.70	↑$0.02 (2.90%)	0.67	0.70	16.41K
2024-11-18	0.67	0.72	↑$0.04 (6.11%)	0.67	0.72	20.35K
2024-11-15	0.68	0.68	↓$0.00 (-0.62%)	0.67	0.70	5.94K
2024-11-14	0.67	0.69	↑$0.01 (1.77%)	0.67	0.71	23.47K
2024-11-13	0.69	0.69	↑$0.00 (0.00%)	0.67	0.69	22.27K
2024-11-12	0.72	0.69	↓$0.03 (-3.50%)	0.68	0.72	20.49K
2024-11-11	0.70	0.72	↑$0.02 (2.43%)	0.68	0.72	64.87K
2024-11-08	0.71	0.72	↑$0.01 (1.41%)	0.69	0.76	22.34K
2024-11-07	0.74	0.69	↓$0.05 (-6.74%)	0.68	0.76	52.61K
2024-11-06	0.71	0.71	↑$0.00 (0.00%)	0.71	0.74	6.52K
2024-11-05	0.75	0.74	↓$0.01 (-1.08%)	0.72	0.75	3.62K
2024-11-04	0.71	0.73	↑$0.02 (2.51%)	0.70	0.74	39.24K
2024-11-01	0.74	0.75	↑$0.01 (1.30%)	0.73	0.77	7.57K
2024-10-31	0.80	0.74	↓$0.06 (-7.54%)	0.73	0.80	23.61K
2024-10-30	0.76	0.78	↑$0.02 (2.17%)	0.75	0.80	47.16K
2024-10-29	0.75	0.78	↑$0.03 (3.66%)	0.75	0.80	39.78K
2024-10-28	0.77	0.79	↑$0.02 (2.60%)	0.73	0.80	67.58K
2024-10-25	0.77	0.75	↓$0.02 (-2.60%)	0.73	0.83	444.99K
2024-10-24	0.77	0.76	↓$0.01 (-1.30%)	0.72	0.78	2.32M
2024-10-23	0.75	0.75	↑$0.00 (0.66%)	0.70	0.77	8.60K
2024-10-22	0.75	0.77	↑$0.02 (2.27%)	0.72	0.79	65.34K
2024-10-21	0.74	0.76	↑$0.02 (2.18%)	0.72	0.76	13.86K
2024-10-18	0.76	0.76	↑$0.01 (0.79%)	0.74	0.76	38.65K
2024-10-17	0.73	0.73	↑$0.00 (0.03%)	0.70	0.75	23.27K
2024-10-16	0.71	0.73	↑$0.02 (2.52%)	0.67	0.73	42.45K
2024-10-15	0.73	0.67	↓$0.06 (-7.92%)	0.67	0.73	5.96K
2024-10-14	0.73	0.72	↓$0.01 (-1.22%)	0.72	0.73	16.11K