Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
1.130
-0.050 (-4.24%)
At close: Mar 6, 2026, 4:00 PM EST
1.150
+0.020 (1.77%)
After-hours: Mar 6, 2026, 4:04 PM EST
Smart Powerr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.23 | 1.23 | 1.12 | 1.15 | 1.15 | -2.54% | 32,279 |
| Mar 5, 2026 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | 3.06% | 29,961 |
| Mar 4, 2026 | 1.20 | 1.24 | 1.10 | 1.15 | 1.15 | -2.97% | 93,996 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -3.28% | 1,710 |
| Mar 2, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 5.17% | 20,437 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -6.45% | 87,895 |
| Feb 26, 2026 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 96,757 |
| Feb 25, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -1.57% | 119,751 |
| Feb 24, 2026 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | -1.55% | 35,923 |
| Feb 23, 2026 | 1.31 | 1.33 | 1.24 | 1.29 | 1.29 | - | 33,860 |
| Feb 20, 2026 | 1.24 | 1.30 | 1.22 | 1.29 | 1.29 | 1.57% | 33,752 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | -5.22% | 6,029 |
| Feb 18, 2026 | 1.24 | 1.35 | 1.18 | 1.34 | 1.34 | 5.51% | 231,359 |
| Feb 17, 2026 | 1.19 | 1.29 | 1.13 | 1.27 | 1.27 | 5.83% | 66,702 |
| Feb 13, 2026 | 1.26 | 1.29 | 1.19 | 1.20 | 1.20 | -3.23% | 55,270 |
| Feb 12, 2026 | 1.26 | 1.28 | 1.18 | 1.24 | 1.24 | -3.13% | 60,807 |
| Feb 11, 2026 | 1.22 | 1.29 | 1.17 | 1.28 | 1.28 | 4.07% | 26,466 |
| Feb 10, 2026 | 1.26 | 1.28 | 1.08 | 1.23 | 1.23 | - | 135,388 |
| Feb 9, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 1.65% | 14,154 |
| Feb 6, 2026 | 1.18 | 1.23 | 1.10 | 1.21 | 1.21 | 7.08% | 75,568 |
| Feb 5, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 10,633 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.11 | 1.16 | 1.16 | 0.87% | 51,486 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 582 |
| Feb 2, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | - | 4,936 |
| Jan 30, 2026 | 1.14 | 1.15 | 1.08 | 1.15 | 1.15 | 2.68% | 56,172 |
| Jan 29, 2026 | 1.15 | 1.23 | 1.10 | 1.12 | 1.12 | -5.08% | 40,980 |
| Jan 28, 2026 | 1.23 | 1.27 | 1.15 | 1.18 | 1.18 | -3.28% | 313,660 |
| Jan 27, 2026 | 1.25 | 1.31 | 1.17 | 1.22 | 1.22 | -2.40% | 88,237 |
| Jan 26, 2026 | 1.30 | 1.34 | 1.20 | 1.25 | 1.25 | -2.34% | 143,199 |
| Jan 23, 2026 | 1.24 | 1.33 | 1.24 | 1.28 | 1.28 | 3.23% | 57,696 |
| Jan 22, 2026 | 1.20 | 1.35 | 1.16 | 1.24 | 1.24 | 2.48% | 143,842 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.17 | 1.21 | 1.21 | -8.33% | 206,919 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | -6.38% | 33,855 |
| Jan 16, 2026 | 1.41 | 1.43 | 1.31 | 1.41 | 1.41 | -1.40% | 15,959 |
| Jan 15, 2026 | 1.36 | 1.47 | 1.32 | 1.43 | 1.43 | 4.38% | 108,179 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 22,482 |
| Jan 13, 2026 | 1.35 | 1.41 | 1.31 | 1.38 | 1.38 | - | 117,506 |
| Jan 12, 2026 | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | 1.47% | 56,862 |
| Jan 9, 2026 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 54,434 |
| Jan 8, 2026 | 1.37 | 1.39 | 1.32 | 1.39 | 1.39 | 2.96% | 18,593 |
| Jan 7, 2026 | 1.30 | 1.37 | 1.29 | 1.35 | 1.35 | -0.74% | 31,953 |
| Jan 6, 2026 | 1.35 | 1.40 | 1.25 | 1.36 | 1.36 | -1.45% | 60,800 |
| Jan 5, 2026 | 1.32 | 1.40 | 1.27 | 1.38 | 1.38 | 2.22% | 62,615 |
| Jan 2, 2026 | 1.27 | 1.39 | 1.23 | 1.35 | 1.35 | 1.50% | 85,136 |
| Dec 31, 2025 | 1.37 | 1.39 | 1.27 | 1.33 | 1.33 | - | 246,392 |
| Dec 30, 2025 | 1.32 | 1.37 | 1.18 | 1.33 | 1.33 | -1.48% | 53,710 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.23 | 1.35 | 1.35 | -0.74% | 132,588 |
| Dec 26, 2025 | 1.16 | 1.39 | 1.16 | 1.36 | 1.36 | 17.24% | 94,662 |
| Dec 24, 2025 | 1.08 | 1.19 | 1.01 | 1.16 | 1.16 | 7.31% | 87,409 |
| Dec 23, 2025 | 1.04 | 1.12 | 0.97 | 1.08 | 1.08 | 8.10% | 124,117 |
| Dec 22, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 4.57% | 21,610 |
| Dec 19, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.73% | 19,392 |
| Dec 18, 2025 | 0.99 | 1.00 | 0.93 | 0.94 | 0.94 | -2.70% | 54,300 |
| Dec 17, 2025 | 1.09 | 1.09 | 0.97 | 0.97 | 0.97 | -7.99% | 89,954 |
| Dec 16, 2025 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 31,924 |
| Dec 15, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 51,530 |
| Dec 12, 2025 | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | -4.92% | 45,535 |
| Dec 11, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | -1.61% | 15,300 |
| Dec 10, 2025 | 1.17 | 1.25 | 1.15 | 1.24 | 1.24 | 3.33% | 24,789 |
| Dec 9, 2025 | 1.12 | 1.26 | 1.11 | 1.20 | 1.20 | 7.14% | 121,029 |
| Dec 8, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -1.75% | 38,412 |
| Dec 5, 2025 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 31,674 |
| Dec 4, 2025 | 1.17 | 1.27 | 1.11 | 1.13 | 1.13 | -2.59% | 96,554 |
| Dec 3, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 12,883 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 33,860 |
| Dec 1, 2025 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 28,391 |
| Nov 28, 2025 | 1.29 | 1.31 | 1.21 | 1.25 | 1.25 | -1.65% | 19,182 |
| Nov 26, 2025 | 1.23 | 1.30 | 1.20 | 1.27 | 1.27 | 2.50% | 22,997 |
| Nov 25, 2025 | 1.28 | 1.31 | 1.23 | 1.24 | 1.24 | -5.34% | 59,742 |
| Nov 24, 2025 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | 0.77% | 10,906 |
| Nov 21, 2025 | 1.29 | 1.37 | 1.27 | 1.30 | 1.30 | 2.36% | 28,807 |
| Nov 20, 2025 | 1.37 | 1.39 | 1.26 | 1.27 | 1.27 | -9.29% | 32,838 |
| Nov 19, 2025 | 1.49 | 1.49 | 1.30 | 1.40 | 1.40 | -4.76% | 78,805 |
| Nov 18, 2025 | 1.41 | 1.50 | 1.29 | 1.47 | 1.47 | 3.89% | 32,397 |
| Nov 17, 2025 | 1.31 | 1.50 | 1.31 | 1.42 | 1.42 | 4.04% | 67,677 |
| Nov 14, 2025 | 1.27 | 1.48 | 1.27 | 1.36 | 1.36 | 2.26% | 157,872 |
| Nov 13, 2025 | 1.41 | 1.43 | 1.33 | 1.33 | 1.33 | -6.99% | 44,481 |
| Nov 12, 2025 | 1.45 | 1.53 | 1.42 | 1.43 | 1.43 | -2.72% | 17,502 |
| Nov 11, 2025 | 1.36 | 1.55 | 1.28 | 1.47 | 1.47 | 5.76% | 329,876 |
| Nov 10, 2025 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 6.92% | 77,237 |
| Nov 7, 2025 | 1.21 | 1.33 | 1.17 | 1.30 | 1.30 | 4.00% | 96,843 |
| Nov 6, 2025 | 1.14 | 1.26 | 1.10 | 1.25 | 1.25 | 8.70% | 168,704 |
| Nov 5, 2025 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 49,982 |
| Nov 4, 2025 | 1.15 | 1.17 | 1.09 | 1.13 | 1.13 | -2.59% | 44,593 |
| Nov 3, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 29,609 |
| Oct 31, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -3.28% | 23,844 |
| Oct 30, 2025 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | 1.67% | 76,849 |
| Oct 29, 2025 | 1.21 | 1.26 | 1.17 | 1.20 | 1.20 | -0.83% | 201,058 |
| Oct 28, 2025 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -5.47% | 110,311 |
| Oct 27, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | 1.59% | 46,647 |
| Oct 24, 2025 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 30,613 |
| Oct 23, 2025 | 1.18 | 1.25 | 1.17 | 1.22 | 1.22 | 3.39% | 86,784 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -5.60% | 75,348 |
| Oct 21, 2025 | 1.26 | 1.33 | 1.22 | 1.25 | 1.25 | - | 81,231 |
| Oct 20, 2025 | 1.35 | 1.43 | 1.17 | 1.25 | 1.25 | -6.72% | 240,762 |
| Oct 17, 2025 | 1.42 | 1.49 | 1.31 | 1.34 | 1.34 | -4.96% | 139,970 |
| Oct 16, 2025 | 1.50 | 1.54 | 1.41 | 1.41 | 1.41 | -6.75% | 84,401 |
| Oct 15, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 2.86% | 132,993 |
| Oct 14, 2025 | 1.48 | 1.55 | 1.43 | 1.47 | 1.47 | -1.34% | 127,510 |
| Oct 13, 2025 | 1.35 | 1.53 | 1.35 | 1.49 | 1.49 | 10.37% | 154,178 |