Skip to main content
Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
1.140
+0.010 (0.88%)
At close: Dec 5, 2025, 4:00 PM EST
1.110
-0.030 (-2.63%)
After-hours: Dec 5, 2025, 7:33 PM EST

Smart Powerr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.111.161.101.141.140.88%24,669
Dec 4, 20251.171.271.111.131.13-2.59%96,551
Dec 3, 20251.151.191.151.161.160.87%12,883
Dec 2, 20251.201.201.151.151.15-4.17%33,860
Dec 1, 20251.211.251.191.201.20-4.00%28,391
Nov 28, 20251.291.311.211.251.25-1.65%19,171
Nov 26, 20251.231.301.201.271.272.50%22,994
Nov 25, 20251.281.311.231.241.24-5.34%58,466
Nov 24, 20251.301.331.271.311.310.77%10,906
Nov 21, 20251.291.371.271.301.302.36%28,802
Nov 20, 20251.371.391.261.271.27-9.29%32,831
Nov 19, 20251.491.491.301.401.40-4.76%78,805
Nov 18, 20251.411.501.291.471.473.89%32,397
Nov 17, 20251.311.501.311.421.424.04%67,677
Nov 14, 20251.271.481.271.361.362.26%157,872
Nov 13, 20251.411.431.331.331.33-6.99%44,481
Nov 12, 20251.451.531.421.431.43-2.72%17,502
Nov 11, 20251.361.551.281.471.475.76%329,876
Nov 10, 20251.281.391.281.391.396.92%77,237
Nov 7, 20251.211.331.171.301.304.00%96,843
Nov 6, 20251.141.261.101.251.258.70%168,704
Nov 5, 20251.121.181.111.151.151.77%49,982
Nov 4, 20251.151.171.091.131.13-2.59%44,593
Nov 3, 20251.151.181.151.161.16-1.69%29,609
Oct 31, 20251.191.201.171.181.18-3.28%23,844
Oct 30, 20251.201.231.171.221.221.67%76,849
Oct 29, 20251.211.261.171.201.20-0.83%201,058
Oct 28, 20251.271.271.181.211.21-5.47%110,311
Oct 27, 20251.291.321.271.281.281.59%46,647
Oct 24, 20251.231.261.221.261.263.28%30,613
Oct 23, 20251.181.251.171.221.223.39%86,784
Oct 22, 20251.291.291.181.181.18-5.60%75,348
Oct 21, 20251.261.331.221.251.25-81,231
Oct 20, 20251.351.431.171.251.25-6.72%240,762
Oct 17, 20251.421.491.311.341.34-4.96%139,970
Oct 16, 20251.501.541.411.411.41-6.75%84,401
Oct 15, 20251.471.541.471.511.512.86%132,993
Oct 14, 20251.481.551.431.471.47-1.34%127,510
Oct 13, 20251.351.531.351.491.4910.37%154,178
Oct 10, 20251.511.521.261.351.35-10.60%356,363
Oct 9, 20251.561.571.471.511.51-3.21%173,243
Oct 8, 20251.481.601.381.561.566.12%239,905
Oct 7, 20251.421.481.421.471.473.52%55,660
Oct 6, 20251.471.501.411.421.42-1.73%73,419
Oct 3, 20251.401.451.391.451.453.21%67,999
Oct 2, 20251.351.441.351.401.404.48%160,868
Oct 1, 20251.241.651.241.341.349.84%842,937
Sep 30, 20251.211.351.021.221.22-24.69%1,026,073
Sep 29, 20252.002.081.601.621.62-18.59%309,632
Sep 26, 20252.032.231.861.991.99-4.78%745,996
Sep 25, 20251.972.141.922.092.090.97%1,215,666
Sep 24, 20251.922.151.892.072.076.15%857,407
Sep 23, 20251.702.001.661.951.9515.32%929,783
Sep 22, 20251.611.801.611.691.693.11%170,095
Sep 19, 20251.581.771.561.641.643.80%262,661
Sep 18, 20251.651.651.521.581.58-1.25%43,636
Sep 17, 20251.591.651.501.601.601.91%49,200
Sep 16, 20251.581.651.561.571.57-0.32%86,120
Sep 15, 20251.551.671.471.581.582.27%113,159
Sep 12, 20251.571.581.531.541.54-3.14%50,450
Sep 11, 20251.601.701.531.591.59-4.79%149,568
Sep 10, 20251.701.861.671.671.674.37%497,310
Sep 9, 20251.361.671.361.601.6015.11%583,629
Sep 8, 20251.371.601.331.391.39-5.12%663,192
Sep 5, 20251.371.591.311.471.4710.15%1,658,709
Sep 4, 20251.351.351.301.331.33-0.75%77,747
Sep 3, 20251.421.481.301.341.34-5.63%213,160
Sep 2, 20251.561.561.411.421.42-8.39%106,047
Aug 29, 20251.641.641.531.551.552.18%74,447
Aug 28, 20251.621.671.501.521.52-6.36%125,999
Aug 27, 20251.591.691.501.621.62-252,193
Aug 26, 20251.521.641.451.621.6211.72%208,121
Aug 25, 20251.401.481.401.451.45-50,350
Aug 22, 20251.401.491.381.451.453.57%98,343
Aug 21, 20251.511.511.381.401.40-5.41%21,979
Aug 20, 20251.321.521.321.481.489.63%85,889
Aug 19, 20251.341.381.321.351.35-2.88%95,395
Aug 18, 20251.391.411.321.391.39-84,514
Aug 15, 20251.461.461.341.391.39-4.79%94,292
Aug 14, 20251.501.541.431.461.46-5.81%130,802
Aug 13, 20251.361.681.361.551.554.73%324,860
Aug 12, 20251.111.521.111.481.4825.42%614,657
Aug 11, 20251.321.361.171.181.18-16.31%437,105
Aug 8, 20251.531.541.401.411.41-12.96%694,653
Aug 7, 20251.812.611.401.621.624.52%63,430,466
Aug 6, 20251.621.631.491.551.553.33%9,756,633
Aug 5, 20251.411.661.381.501.507.14%193,121
Aug 4, 20251.371.451.201.401.402.19%144,183
Aug 1, 20251.351.471.321.371.37-16.97%208,279
Jul 31, 20251.921.941.561.651.65-12.70%13,864,502
Jul 30, 20251.901.961.861.891.89-0.53%37,020
Jul 29, 20251.912.011.861.901.90-67,101
Jul 28, 20252.112.131.881.901.90-9.52%82,762
Jul 25, 20252.102.232.062.102.10-1.87%27,718
Jul 24, 20252.132.212.092.142.140.47%50,199
Jul 23, 20252.202.272.102.132.13-3.45%67,089
Jul 22, 20252.052.262.032.212.218.67%64,610
Jul 21, 20252.242.242.002.032.03-8.14%96,053
Jul 18, 20251.902.301.822.212.2117.55%312,004
Jul 17, 20252.002.001.841.881.881.57%80,966