Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
0.886
-0.049 (-5.27%)
At close: Apr 28, 2026, 4:00 PM EDT
0.847
-0.039 (-4.37%)
After-hours: Apr 28, 2026, 7:53 PM EDT
Smart Powerr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.95 | 0.98 | 0.82 | 0.89 | 0.89 | -5.27% | 1,281,287 |
| Apr 27, 2026 | 0.82 | 0.97 | 0.76 | 0.94 | 0.94 | 16.71% | 5,031,371 |
| Apr 24, 2026 | 0.64 | 0.82 | 0.64 | 0.80 | 0.80 | 25.17% | 2,741,267 |
| Apr 23, 2026 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 1.44% | 352,105 |
| Apr 22, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -0.88% | 788,204 |
| Apr 21, 2026 | 0.57 | 0.77 | 0.55 | 0.64 | 0.64 | 10.31% | 16,310,543 |
| Apr 20, 2026 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -14.10% | 683,221 |
| Apr 17, 2026 | 0.74 | 0.76 | 0.63 | 0.67 | 0.67 | -10.44% | 1,004,321 |
| Apr 16, 2026 | 0.68 | 0.75 | 0.65 | 0.75 | 0.75 | 15.92% | 2,781,927 |
| Apr 15, 2026 | 0.61 | 0.67 | 0.58 | 0.65 | 0.65 | 7.42% | 3,268,793 |
| Apr 14, 2026 | 0.60 | 0.65 | 0.54 | 0.60 | 0.60 | -15.17% | 3,578,569 |
| Apr 13, 2026 | 0.53 | 0.77 | 0.51 | 0.71 | 0.71 | 12.43% | 15,217,651 |
| Apr 10, 2026 | 0.48 | 1.00 | 0.46 | 0.63 | 0.63 | 85.41% | 441,516,233 |
| Apr 9, 2026 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 0.18% | 476,354 |
| Apr 8, 2026 | 0.31 | 0.35 | 0.30 | 0.34 | 0.34 | 3.34% | 824,017 |
| Apr 7, 2026 | 0.32 | 0.33 | 0.29 | 0.33 | 0.33 | 0.92% | 1,639,982 |
| Apr 6, 2026 | 0.28 | 0.45 | 0.28 | 0.33 | 0.33 | 24.10% | 31,751,867 |
| Apr 2, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 1.39% | 116,578 |
| Apr 1, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 0.27% | 172,188 |
| Mar 31, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 5.51% | 362,906 |
| Mar 30, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 9.33% | 201,724 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | -1.80% | 550,433 |
| Mar 26, 2026 | 0.20 | 0.25 | 0.19 | 0.23 | 0.23 | 11.21% | 697,143 |
| Mar 25, 2026 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | -3.44% | 1,960,151 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -10.19% | 1,005,561 |
| Mar 23, 2026 | 0.29 | 0.31 | 0.22 | 0.24 | 0.24 | -17.54% | 1,340,405 |
| Mar 20, 2026 | 0.32 | 0.41 | 0.27 | 0.29 | 0.29 | -14.52% | 1,760,155 |
| Mar 19, 2026 | 0.57 | 0.57 | 0.21 | 0.34 | 0.34 | -43.12% | 6,533,047 |
| Mar 18, 2026 | 0.97 | 0.97 | 0.56 | 0.59 | 0.59 | -50.02% | 3,954,153 |
| Mar 17, 2026 | 1.18 | 2.66 | 0.72 | 1.18 | 1.18 | -4.84% | 99,130,111 |
| Mar 16, 2026 | 1.25 | 1.29 | 1.19 | 1.24 | 1.24 | -3.13% | 67,281 |
| Mar 13, 2026 | 1.24 | 1.30 | 1.19 | 1.28 | 1.28 | 3.23% | 131,836 |
| Mar 12, 2026 | 1.21 | 1.25 | 1.16 | 1.24 | 1.24 | 2.48% | 94,733 |
| Mar 11, 2026 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 26,110 |
| Mar 10, 2026 | 1.16 | 1.21 | 1.10 | 1.20 | 1.20 | 4.35% | 64,795 |
| Mar 9, 2026 | 1.14 | 1.18 | 1.10 | 1.15 | 1.15 | - | 62,725 |
| 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% | 1,713 |
| 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% | 121,452 |
| 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% | 231,411 |
| 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% | 55,272 |
| Feb 12, 2026 | 1.26 | 1.28 | 1.18 | 1.24 | 1.24 | -3.13% | 60,808 |
| 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% | 75,587 |
| Feb 5, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 10,641 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.11 | 1.16 | 1.16 | 0.87% | 51,584 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 602 |
| 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% | 56,323 |
| Jan 29, 2026 | 1.15 | 1.23 | 1.10 | 1.12 | 1.12 | -5.08% | 41,038 |
| Jan 28, 2026 | 1.23 | 1.27 | 1.15 | 1.18 | 1.18 | -3.28% | 313,694 |
| 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% | 143,250 |
| Jan 23, 2026 | 1.24 | 1.33 | 1.24 | 1.28 | 1.28 | 3.23% | 57,907 |
| Jan 22, 2026 | 1.20 | 1.35 | 1.16 | 1.24 | 1.24 | 2.48% | 143,873 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.17 | 1.21 | 1.21 | -8.33% | 207,524 |
| 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% | 16,161 |
| 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 | - | 117,596 |
| Jan 12, 2026 | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | 1.47% | 56,880 |
| 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% | 19,243 |
| Jan 7, 2026 | 1.30 | 1.37 | 1.29 | 1.35 | 1.35 | -0.74% | 32,054 |
| Jan 6, 2026 | 1.35 | 1.40 | 1.25 | 1.36 | 1.36 | -1.45% | 60,805 |
| Jan 5, 2026 | 1.32 | 1.40 | 1.27 | 1.38 | 1.38 | 2.22% | 63,422 |
| 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% | 96,131 |
| 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% | 23,223 |
| Dec 19, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.73% | 19,407 |
| 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% | 89,967 |
| 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% | 52,130 |
| 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 |