Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
2.220
-0.030 (-1.33%)
At close: Jun 26, 2026, 4:00 PM EDT
2.230
+0.010 (0.45%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Smart Powerr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.17 | 2.24 | 2.00 | 2.22 | 2.22 | -1.33% | 87,085 |
| Jun 25, 2026 | 2.27 | 2.34 | 2.07 | 2.25 | 2.25 | -2.17% | 90,160 |
| Jun 24, 2026 | 2.28 | 2.41 | 2.26 | 2.30 | 2.30 | -4.96% | 87,700 |
| Jun 23, 2026 | 2.29 | 2.56 | 2.10 | 2.42 | 2.42 | 4.31% | 621,221 |
| Jun 22, 2026 | 2.62 | 2.77 | 2.24 | 2.32 | 2.32 | -16.25% | 274,579 |
| Jun 18, 2026 | 2.38 | 2.85 | 2.31 | 2.77 | 2.77 | 4.92% | 738,667 |
| Jun 17, 2026 | 2.24 | 3.03 | 1.93 | 2.64 | 2.64 | 27.54% | 8,698,178 |
| Jun 16, 2026 | 2.10 | 2.20 | 1.81 | 2.07 | 2.07 | 7.81% | 645,890 |
| Jun 15, 2026 | 1.94 | 2.16 | 1.90 | 1.92 | 1.92 | 0.52% | 164,978 |
| Jun 12, 2026 | 2.11 | 2.11 | 1.80 | 1.91 | 1.91 | -10.75% | 289,807 |
| Jun 11, 2026 | 2.26 | 2.27 | 2.12 | 2.14 | 2.14 | -6.96% | 137,146 |
| Jun 10, 2026 | 2.22 | 2.30 | 2.11 | 2.30 | 2.30 | 3.60% | 193,311 |
| Jun 9, 2026 | 2.68 | 2.68 | 2.22 | 2.22 | 2.22 | -25.50% | 356,372 |
| Jun 8, 2026 | 2.86 | 3.40 | 2.66 | 2.98 | 2.98 | 3.04% | 865,306 |
| Jun 5, 2026 | 3.13 | 3.13 | 2.70 | 2.89 | 2.89 | -9.51% | 393,290 |
| Jun 4, 2026 | 3.04 | 3.20 | 3.03 | 3.20 | 3.20 | 3.60% | 202,240 |
| Jun 3, 2026 | 3.09 | 3.18 | 2.81 | 3.09 | 3.09 | -3.71% | 331,411 |
| Jun 2, 2026 | 3.20 | 3.23 | 2.96 | 3.20 | 3.20 | 1.71% | 262,745 |
| Jun 1, 2026 | 2.83 | 3.22 | 2.62 | 3.15 | 3.15 | 8.06% | 564,477 |
| May 29, 2026 | 3.04 | 3.39 | 2.69 | 2.92 | 2.92 | 23.94% | 4,528,254 |
| May 28, 2026 | 3.30 | 3.35 | 2.30 | 2.35 | 2.35 | -32.80% | 1,291,184 |
| May 27, 2026 | 3.61 | 3.61 | 3.24 | 3.50 | 3.50 | -7.53% | 142,130 |
| May 26, 2026 | 3.90 | 3.94 | 3.44 | 3.79 | 3.79 | -3.47% | 175,318 |
| May 22, 2026 | 3.81 | 4.30 | 3.65 | 3.92 | 3.92 | 2.54% | 250,758 |
| May 21, 2026 | 3.90 | 4.00 | 3.60 | 3.82 | 3.82 | -6.23% | 189,234 |
| May 20, 2026 | 4.09 | 4.31 | 2.00 | 4.08 | 4.08 | -11.31% | 1,075,418 |
| May 19, 2026 | 6.19 | 7.00 | 4.00 | 4.60 | 4.60 | -26.12% | 2,762,005 |
| May 18, 2026 | 6.27 | 11.90 | 6.05 | 6.22 | 6.22 | 30.59% | 18,377,882 |
| May 15, 2026 | 4.89 | 5.89 | 4.04 | 4.77 | 4.77 | -33.28% | 2,271,998 |
| May 14, 2026 | 2.10 | 9.10 | 2.09 | 7.14 | 7.14 | 257.15% | 52,067,510 |
| May 13, 2026 | 2.30 | 2.30 | 1.85 | 2.00 | 2.00 | -21.26% | 580,369 |
| May 12, 2026 | 2.38 | 2.57 | 2.04 | 2.54 | 2.54 | 41.90% | 17,244,973 |
| May 11, 2026 | 3.00 | 3.10 | 1.62 | 1.79 | 1.79 | -38.28% | 610,692 |
| May 8, 2026 | 3.90 | 4.07 | 2.44 | 2.90 | 2.90 | -38.30% | 398,978 |
| May 7, 2026 | 5.29 | 5.29 | 3.59 | 4.70 | 4.70 | -10.39% | 280,280 |
| May 6, 2026 | 5.07 | 5.35 | 4.90 | 5.25 | 5.25 | 0.34% | 98,273 |
| May 5, 2026 | 4.60 | 6.41 | 4.60 | 5.23 | 5.23 | 20.16% | 2,817,517 |
| May 4, 2026 | 5.00 | 5.44 | 4.29 | 4.35 | 4.35 | -20.62% | 172,330 |
| May 1, 2026 | 5.00 | 6.64 | 4.61 | 5.48 | 5.48 | -38.12% | 1,874,746 |
| Apr 30, 2026 | 9.60 | 9.60 | 8.65 | 8.86 | 8.86 | -13.18% | 56,193 |
| Apr 29, 2026 | 8.51 | 10.30 | 8.12 | 10.20 | 10.20 | 15.16% | 204,850 |
| Apr 28, 2026 | 9.50 | 9.80 | 8.15 | 8.86 | 8.86 | -5.27% | 142,939 |
| Apr 27, 2026 | 8.20 | 9.70 | 7.59 | 9.35 | 9.35 | 16.71% | 508,446 |
| Apr 24, 2026 | 6.43 | 8.25 | 6.35 | 8.01 | 8.01 | 25.17% | 280,034 |
| Apr 23, 2026 | 6.30 | 6.60 | 6.25 | 6.40 | 6.40 | 1.44% | 36,888 |
| Apr 22, 2026 | 6.70 | 6.70 | 6.30 | 6.31 | 6.31 | -0.88% | 81,259 |
| Apr 21, 2026 | 5.68 | 7.71 | 5.53 | 6.37 | 6.37 | 10.31% | 1,637,451 |
| Apr 20, 2026 | 6.30 | 6.31 | 5.77 | 5.77 | 5.77 | -14.10% | 68,592 |
| Apr 17, 2026 | 7.35 | 7.60 | 6.34 | 6.72 | 6.72 | -10.44% | 102,083 |
| Apr 16, 2026 | 6.78 | 7.50 | 6.50 | 7.50 | 7.50 | 15.92% | 285,824 |
| Apr 15, 2026 | 6.12 | 6.74 | 5.80 | 6.47 | 6.47 | 7.42% | 331,049 |
| Apr 14, 2026 | 5.98 | 6.48 | 5.40 | 6.02 | 6.02 | -15.17% | 365,851 |
| Apr 13, 2026 | 5.30 | 7.70 | 5.10 | 7.10 | 7.10 | 12.43% | 1,528,517 |
| Apr 10, 2026 | 4.76 | 9.99 | 4.56 | 6.32 | 6.32 | 85.41% | 44,151,623 |
| Apr 9, 2026 | 3.34 | 3.55 | 3.31 | 3.41 | 3.41 | 0.18% | 47,635 |
| Apr 8, 2026 | 3.12 | 3.50 | 3.04 | 3.40 | 3.40 | 3.34% | 82,401 |
| Apr 7, 2026 | 3.20 | 3.29 | 2.94 | 3.29 | 3.29 | 0.92% | 163,998 |
| Apr 6, 2026 | 2.84 | 4.46 | 2.76 | 3.26 | 3.26 | 24.10% | 3,175,186 |
| Apr 2, 2026 | 2.40 | 2.63 | 2.30 | 2.63 | 2.63 | 1.39% | 11,657 |
| Apr 1, 2026 | 2.63 | 2.66 | 2.43 | 2.59 | 2.59 | 0.27% | 17,218 |
| Mar 31, 2026 | 2.21 | 2.58 | 2.21 | 2.58 | 2.58 | 5.51% | 36,290 |
| Mar 30, 2026 | 2.20 | 2.45 | 2.05 | 2.45 | 2.45 | 9.33% | 20,172 |
| Mar 27, 2026 | 2.37 | 2.53 | 2.01 | 2.24 | 2.24 | -1.80% | 55,043 |
| Mar 26, 2026 | 2.05 | 2.45 | 1.91 | 2.28 | 2.28 | 11.21% | 69,714 |
| Mar 25, 2026 | 2.04 | 2.39 | 1.95 | 2.05 | 2.05 | -3.44% | 196,015 |
| Mar 24, 2026 | 2.42 | 2.42 | 1.89 | 2.12 | 2.12 | -10.19% | 100,556 |
| Mar 23, 2026 | 2.93 | 3.08 | 2.20 | 2.37 | 2.37 | -17.54% | 134,040 |
| Mar 20, 2026 | 3.18 | 4.13 | 2.68 | 2.87 | 2.87 | -14.52% | 176,015 |
| Mar 19, 2026 | 5.70 | 5.70 | 2.10 | 3.36 | 3.36 | -43.12% | 653,304 |
| Mar 18, 2026 | 9.74 | 9.74 | 5.63 | 5.90 | 5.90 | -50.02% | 395,415 |
| Mar 17, 2026 | 11.80 | 26.60 | 7.15 | 11.80 | 11.80 | -4.85% | 9,913,011 |
| Mar 16, 2026 | 12.50 | 12.85 | 11.90 | 12.40 | 12.40 | -3.12% | 6,728 |
| Mar 13, 2026 | 12.40 | 13.00 | 11.90 | 12.80 | 12.80 | 3.23% | 13,183 |
| Mar 12, 2026 | 12.05 | 12.50 | 11.55 | 12.40 | 12.40 | 2.48% | 9,473 |
| Mar 11, 2026 | 12.10 | 12.50 | 11.90 | 12.10 | 12.10 | 0.83% | 2,611 |
| Mar 10, 2026 | 11.55 | 12.10 | 11.00 | 12.00 | 12.00 | 4.35% | 6,479 |
| Mar 9, 2026 | 11.40 | 11.80 | 11.00 | 11.50 | 11.50 | - | 6,272 |
| Mar 6, 2026 | 12.28 | 12.28 | 11.15 | 11.50 | 11.50 | -2.54% | 3,227 |
| Mar 5, 2026 | 11.92 | 12.00 | 11.40 | 11.80 | 11.80 | 3.06% | 2,996 |
| Mar 4, 2026 | 11.95 | 12.40 | 11.00 | 11.45 | 11.45 | -2.97% | 9,399 |
| Mar 3, 2026 | 12.00 | 12.00 | 11.65 | 11.80 | 11.80 | -3.28% | 171 |
| Mar 2, 2026 | 11.60 | 12.30 | 11.60 | 12.20 | 12.20 | 5.17% | 2,043 |
| Feb 27, 2026 | 12.40 | 12.40 | 11.30 | 11.60 | 11.60 | -6.45% | 8,789 |
| Feb 26, 2026 | 12.45 | 12.65 | 12.00 | 12.40 | 12.40 | -0.80% | 9,675 |
| Feb 25, 2026 | 12.70 | 12.70 | 12.00 | 12.50 | 12.50 | -1.57% | 12,145 |
| Feb 24, 2026 | 12.50 | 12.90 | 12.00 | 12.70 | 12.70 | -1.55% | 3,592 |
| Feb 23, 2026 | 13.10 | 13.30 | 12.40 | 12.90 | 12.90 | - | 3,386 |
| Feb 20, 2026 | 12.40 | 13.00 | 12.15 | 12.90 | 12.90 | 1.57% | 3,375 |
| Feb 19, 2026 | 13.00 | 13.00 | 12.00 | 12.70 | 12.70 | -5.22% | 602 |
| Feb 18, 2026 | 12.40 | 13.50 | 11.75 | 13.40 | 13.40 | 5.51% | 23,141 |
| Feb 17, 2026 | 11.90 | 12.85 | 11.30 | 12.70 | 12.70 | 5.83% | 6,670 |
| Feb 13, 2026 | 12.60 | 12.90 | 11.90 | 12.00 | 12.00 | -3.23% | 5,527 |
| Feb 12, 2026 | 12.60 | 12.80 | 11.80 | 12.40 | 12.40 | -3.13% | 6,080 |
| Feb 11, 2026 | 12.20 | 12.90 | 11.70 | 12.80 | 12.80 | 4.07% | 2,646 |
| Feb 10, 2026 | 12.60 | 12.80 | 10.80 | 12.30 | 12.30 | - | 13,538 |
| Feb 9, 2026 | 12.00 | 12.30 | 11.70 | 12.30 | 12.30 | 1.65% | 1,415 |
| Feb 6, 2026 | 11.80 | 12.30 | 11.00 | 12.10 | 12.10 | 7.08% | 7,558 |
| Feb 5, 2026 | 11.40 | 11.50 | 11.10 | 11.30 | 11.30 | -2.59% | 1,064 |
| Feb 4, 2026 | 13.00 | 13.00 | 11.10 | 11.60 | 11.60 | 0.87% | 5,158 |
| Feb 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 60 |