Smart Powerr Corp. (CREG)
NASDAQ: CREG
· Real-Time Price · USD
1.43
0.03 (2.14%)
At close: Aug 22, 2025, 12:03 PM
CREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.51 | 1.51 | 1.38 | 1.40 | 1.40 | -5.41% | 20,769 |
| Aug 20, 2025 | 1.32 | 1.52 | 1.32 | 1.48 | 1.48 | 9.63% | 85,900 |
| Aug 19, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | -2.88% | 95,400 |
| Aug 18, 2025 | 1.39 | 1.41 | 1.32 | 1.39 | 1.39 | 0.00% | 84,514 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.34 | 1.39 | 1.39 | -4.79% | 94,300 |
| Aug 14, 2025 | 1.50 | 1.54 | 1.43 | 1.46 | 1.46 | -5.81% | 130,802 |
| Aug 13, 2025 | 1.36 | 1.68 | 1.36 | 1.55 | 1.55 | 4.73% | 324,900 |
| Aug 12, 2025 | 1.11 | 1.51 | 1.11 | 1.48 | 1.48 | 25.42% | 614,657 |
| Aug 11, 2025 | 1.32 | 1.36 | 1.17 | 1.18 | 1.18 | -16.31% | 437,105 |
| Aug 8, 2025 | 1.53 | 1.54 | 1.40 | 1.41 | 1.41 | -12.96% | 694,700 |
| Aug 7, 2025 | 1.81 | 2.61 | 1.40 | 1.62 | 1.62 | 4.52% | 63,430,500 |
| Aug 6, 2025 | 1.62 | 1.63 | 1.49 | 1.55 | 1.55 | 3.33% | 9,756,633 |
| Aug 5, 2025 | 1.41 | 1.66 | 1.38 | 1.50 | 1.50 | 7.14% | 193,121 |
| Aug 4, 2025 | 1.37 | 1.45 | 1.20 | 1.40 | 1.40 | 2.19% | 144,200 |
| Aug 1, 2025 | 1.35 | 1.47 | 1.32 | 1.37 | 1.37 | -16.97% | 208,300 |
| Jul 31, 2025 | 1.92 | 1.94 | 1.56 | 1.65 | 1.65 | -12.70% | 13,864,502 |
| Jul 30, 2025 | 1.90 | 1.96 | 1.86 | 1.89 | 1.89 | -0.53% | 37,020 |
| Jul 29, 2025 | 1.91 | 2.01 | 1.86 | 1.90 | 1.90 | 0.00% | 67,101 |
| Jul 28, 2025 | 2.11 | 2.13 | 1.88 | 1.90 | 1.90 | -9.52% | 82,800 |
| Jul 25, 2025 | 2.10 | 2.23 | 2.06 | 2.10 | 2.10 | -1.87% | 27,718 |