Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
1.550
+0.070 (4.73%)
At close: Aug 13, 2025, 4:00 PM
1.430
-0.120 (-7.74%)
Pre-market: Aug 14, 2025, 5:45 AM EDT
Smart Powerr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1.90 | 2.30 | 1.82 | 2.21 | 2.21 | 17.55% | 304,224 |
| Jul 17, 2025 | 2.00 | 2.00 | 1.84 | 1.88 | 1.88 | 1.57% | 80,966 |
| Jul 16, 2025 | 1.89 | 2.00 | 1.80 | 1.85 | 1.85 | -20.28% | 273,894 |
| Jul 15, 2025 | 2.34 | 2.34 | 2.28 | 2.32 | 2.32 | 1.13% | 33,722 |
| Jul 14, 2025 | 2.41 | 2.46 | 2.22 | 2.30 | 2.30 | -7.01% | 67,086 |
| Jul 11, 2025 | 2.40 | 2.56 | 2.30 | 2.47 | 2.47 | 4.13% | 71,156 |
| Jul 10, 2025 | 2.32 | 2.39 | 2.25 | 2.37 | 2.37 | -0.79% | 33,552 |
| Jul 9, 2025 | 2.35 | 2.40 | 2.24 | 2.39 | 2.39 | 4.32% | 45,903 |
| Jul 8, 2025 | 2.15 | 2.39 | 2.12 | 2.29 | 2.29 | 7.06% | 51,886 |
| Jul 7, 2025 | 2.34 | 2.37 | 2.10 | 2.14 | 2.14 | -10.08% | 75,348 |
| Jul 3, 2025 | 2.30 | 2.47 | 2.27 | 2.38 | 2.38 | 2.90% | 109,657 |
| Jul 2, 2025 | 2.38 | 2.38 | 2.24 | 2.31 | 2.31 | 1.98% | 36,433 |
| Jul 1, 2025 | 2.26 | 2.33 | 2.20 | 2.27 | 2.27 | -2.62% | 20,973 |
| Jun 30, 2025 | 2.33 | 2.40 | 2.20 | 2.33 | 2.33 | -0.04% | 61,719 |
| Jun 27, 2025 | 2.35 | 2.35 | 2.22 | 2.33 | 2.33 | 4.72% | 58,599 |
| Jun 26, 2025 | 2.30 | 2.30 | 2.06 | 2.23 | 2.23 | 5.25% | 76,840 |
| Jun 25, 2025 | 2.30 | 2.30 | 2.01 | 2.11 | 2.11 | -1.95% | 62,180 |
| Jun 24, 2025 | 2.10 | 2.23 | 2.06 | 2.16 | 2.16 | 0.94% | 53,997 |
| Jun 23, 2025 | 2.04 | 2.55 | 2.02 | 2.14 | 2.14 | 4.04% | 372,008 |
| Jun 20, 2025 | 2.68 | 2.85 | 1.98 | 2.05 | 2.05 | -23.96% | 428,209 |
| Jun 18, 2025 | 2.90 | 2.90 | 2.45 | 2.70 | 2.70 | -7.82% | 121,347 |
| Jun 17, 2025 | 3.30 | 3.50 | 2.86 | 2.93 | 2.93 | -18.64% | 581,550 |
| Jun 16, 2025 | 6.01 | 14.70 | 2.96 | 3.60 | 3.60 | -37.72% | 7,406,302 |
| Jun 13, 2025 | 5.35 | 5.78 | 5.30 | 5.78 | 5.78 | 10.73% | 7,506 |
| Jun 12, 2025 | 5.67 | 5.67 | 5.21 | 5.22 | 5.22 | -2.43% | 7,191 |
| Jun 11, 2025 | 5.85 | 5.85 | 5.33 | 5.35 | 5.35 | -2.71% | 5,826 |
| Jun 10, 2025 | 5.80 | 5.90 | 5.20 | 5.50 | 5.50 | -4.37% | 21,069 |
| Jun 9, 2025 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -1.71% | 5,179 |
| Jun 6, 2025 | 5.72 | 6.20 | 5.72 | 5.85 | 5.85 | -0.32% | 9,548 |
| Jun 5, 2025 | 5.95 | 6.05 | 5.80 | 5.87 | 5.87 | -3.80% | 7,593 |
| Jun 4, 2025 | 6.35 | 6.35 | 5.69 | 6.10 | 6.10 | 2.49% | 5,770 |
| Jun 3, 2025 | 6.00 | 6.10 | 5.91 | 5.95 | 5.95 | -0.82% | 4,911 |