Smart Powerr Corp (CREG) Historical Stock Data

0.58 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CREG is down -0.71% a day on average. There have been 15 days where Smart Powerr Corp closed green and 15 days where CREG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-11	0.59	0.58	↓$0.01 (-1.69%)	0.54	0.59	41.12K
2025-04-10	0.52	0.57	↑$0.05 (9.62%)	0.52	0.57	68.48K
2025-04-09	0.52	0.50	↓$0.02 (-3.85%)	0.49	0.55	16.36K
2025-04-08	0.51	0.53	↑$0.02 (3.99%)	0.50	0.57	22.80K
2025-04-07	0.53	0.51	↓$0.02 (-3.32%)	0.50	0.57	114.78K
2025-04-04	0.58	0.56	↓$0.01 (-2.40%)	0.55	0.60	57.30K
2025-04-03	0.61	0.62	↑$0.01 (1.30%)	0.57	0.62	73.30K
2025-04-02	0.63	0.63	↑$0.00 (0.46%)	0.59	0.65	125.06K
2025-04-01	0.62	0.65	↑$0.03 (4.68%)	0.56	0.65	141.64K
2025-03-31	0.75	0.60	↓$0.15 (-19.87%)	0.56	0.81	0.91M
2025-03-28	0.72	0.71	↓$0.01 (-1.39%)	0.70	0.73	38.81K
2025-03-27	0.70	0.70	↑$0.00 (0.00%)	0.70	0.74	11.66K
2025-03-26	0.72	0.72	↑$0.00 (0.00%)	0.70	0.75	26.18K
2025-03-25	0.73	0.72	↓$0.01 (-1.37%)	0.70	0.73	9.43K
2025-03-24	0.72	0.73	↑$0.01 (1.71%)	0.72	0.76	12.05K
2025-03-21	0.69	0.73	↑$0.04 (6.46%)	0.67	0.75	15.13K
2025-03-20	0.70	0.71	↑$0.01 (1.39%)	0.70	0.76	30.77K
2025-03-19	0.75	0.73	↓$0.02 (-2.68%)	0.71	0.76	12.19K
2025-03-18	0.72	0.75	↑$0.03 (4.82%)	0.67	0.75	29.12K
2025-03-17	0.69	0.69	↑$0.00 (0.00%)	0.68	0.72	23.02K
2025-03-14	0.68	0.69	↑$0.01 (0.88%)	0.66	0.70	19.39K
2025-03-13	0.68	0.65	↓$0.02 (-3.07%)	0.64	0.76	33.42K
2025-03-12	0.72	0.70	↓$0.02 (-2.79%)	0.70	0.73	62.22K
2025-03-11	0.81	0.74	↓$0.07 (-8.27%)	0.74	0.81	15.42K
2025-03-10	0.76	0.74	↓$0.02 (-2.25%)	0.74	0.78	42.10K
2025-03-07	0.75	0.75	↑$0.00 (0.43%)	0.74	0.80	46.86K
2025-03-06	0.75	0.75	↑$0.00 (0.01%)	0.73	0.77	24.23K
2025-03-05	0.78	0.77	↓$0.00 (-0.58%)	0.76	0.81	11.80K
2025-03-04	0.78	0.77	↓$0.01 (-0.92%)	0.75	0.81	52.73K
2025-03-03	0.80	0.78	↓$0.02 (-2.49%)	0.78	0.85	151.35K