Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
1.620
-0.370 (-18.59%)
At close: Sep 29, 2025, 4:00 PM EDT
1.520
-0.100 (-6.17%)
After-hours: Sep 29, 2025, 7:51 PM EDT
Smart Powerr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.00 | 2.08 | 1.60 | 1.62 | 1.62 | -18.59% | 278,623 |
| Sep 26, 2025 | 2.03 | 2.23 | 1.86 | 1.99 | 1.99 | -4.78% | 745,996 |
| Sep 25, 2025 | 1.97 | 2.14 | 1.92 | 2.09 | 2.09 | 0.97% | 1,215,666 |
| 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 | 15.32% | 929,783 |
| Sep 22, 2025 | 1.61 | 1.80 | 1.61 | 1.69 | 1.69 | 3.11% | 170,095 |
| Sep 19, 2025 | 1.58 | 1.77 | 1.56 | 1.64 | 1.64 | 3.80% | 262,661 |
| 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 | -0.32% | 86,120 |
| Sep 15, 2025 | 1.55 | 1.67 | 1.47 | 1.58 | 1.58 | 2.27% | 113,159 |
| Sep 12, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -3.14% | 50,450 |
| Sep 11, 2025 | 1.60 | 1.70 | 1.53 | 1.59 | 1.59 | -4.79% | 149,568 |
| 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 | -5.12% | 663,192 |
| Sep 5, 2025 | 1.37 | 1.59 | 1.31 | 1.47 | 1.47 | 10.15% | 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% | 211,503 |
| 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 | 2.18% | 74,447 |
| Aug 28, 2025 | 1.62 | 1.67 | 1.50 | 1.52 | 1.52 | -6.36% | 125,999 |
| Aug 27, 2025 | 1.59 | 1.69 | 1.50 | 1.62 | 1.62 | - | 252,193 |
| Aug 26, 2025 | 1.52 | 1.64 | 1.45 | 1.62 | 1.62 | 11.72% | 208,121 |
| Aug 25, 2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | - | 50,350 |
| Aug 22, 2025 | 1.40 | 1.49 | 1.38 | 1.45 | 1.45 | 3.57% | 98,343 |
| Aug 21, 2025 | 1.51 | 1.51 | 1.38 | 1.40 | 1.40 | -5.41% | 21,979 |
| Aug 20, 2025 | 1.32 | 1.52 | 1.32 | 1.48 | 1.48 | 9.63% | 85,889 |
| Aug 19, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | -2.88% | 95,395 |
| Aug 18, 2025 | 1.39 | 1.41 | 1.32 | 1.39 | 1.39 | - | 84,514 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.34 | 1.39 | 1.39 | -4.79% | 94,292 |
| 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% | 324,860 |
| Aug 12, 2025 | 1.11 | 1.52 | 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% | 694,653 |
| Aug 7, 2025 | 1.81 | 2.61 | 1.40 | 1.62 | 1.62 | 4.52% | 63,430,466 |
| 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% | 144,183 |
| Aug 1, 2025 | 1.35 | 1.47 | 1.32 | 1.37 | 1.37 | -16.97% | 208,279 |
| 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 | - | 67,101 |
| Jul 28, 2025 | 2.11 | 2.13 | 1.88 | 1.90 | 1.90 | -9.52% | 82,762 |
| Jul 25, 2025 | 2.10 | 2.23 | 2.06 | 2.10 | 2.10 | -1.87% | 27,718 |
| Jul 24, 2025 | 2.13 | 2.21 | 2.09 | 2.14 | 2.14 | 0.47% | 50,199 |
| Jul 23, 2025 | 2.20 | 2.27 | 2.10 | 2.13 | 2.13 | -3.45% | 67,089 |
| Jul 22, 2025 | 2.05 | 2.26 | 2.03 | 2.21 | 2.21 | 8.67% | 64,610 |
| Jul 21, 2025 | 2.24 | 2.24 | 2.00 | 2.03 | 2.03 | -8.14% | 96,053 |