Smart Powerr Corp. - Common Stock (CREG)
0.2868
-0.0487 (-14.52%)
NASDAQ · Last Trade: Mar 22nd, 4:56 PM EDT
Historical Prices For Smart Powerr Corp. - Common Stock (CREG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 0.32 | 0.41 | 0.27 | 0.29 | 1,760,156 | 0.29 |
| 3/19/2026 | 0.57 | 0.57 | 0.21 | 0.34 | 6,522,514 | 0.34 |
| 3/18/2026 | 0.97 | 0.97 | 0.56 | 0.59 | 3,943,478 | 0.59 |
| 3/17/2026 | 1.18 | 1.18 | 0.72 | 1.18 | 99,063,004 | 1.18 |
| 3/16/2026 | 1.25 | 1.28 | 1.19 | 1.24 | 67,281 | 1.24 |
| 3/13/2026 | 1.24 | 1.30 | 1.19 | 1.28 | 131,837 | 1.28 |
| 3/12/2026 | 1.20 | 1.25 | 1.16 | 1.24 | 94,733 | 1.24 |
| 3/11/2026 | 1.21 | 1.25 | 1.19 | 1.21 | 26,110 | 1.21 |
| 3/10/2026 | 1.15 | 1.21 | 1.10 | 1.20 | 64,795 | 1.20 |
| 3/09/2026 | 1.14 | 1.18 | 1.10 | 1.15 | 62,726 | 1.15 |
| 3/06/2026 | 1.23 | 1.23 | 1.11 | 1.15 | 32,280 | 1.15 |
| 3/05/2026 | 1.19 | 1.20 | 1.14 | 1.18 | 29,961 | 1.18 |
| 3/04/2026 | 1.20 | 1.24 | 1.10 | 1.15 | 93,997 | 1.15 |
| 3/03/2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1,711 | 1.18 |
| 3/02/2026 | 1.16 | 1.23 | 1.16 | 1.22 | 20,438 | 1.22 |
| 2/27/2026 | 1.24 | 1.24 | 1.13 | 1.16 | 87,896 | 1.16 |
| 2/26/2026 | 1.25 | 1.26 | 1.20 | 1.24 | 96,758 | 1.24 |
| 2/25/2026 | 1.27 | 1.27 | 1.20 | 1.25 | 121,451 | 1.25 |
| 2/24/2026 | 1.25 | 1.29 | 1.20 | 1.27 | 35,923 | 1.27 |
| 2/23/2026 | 1.31 | 1.33 | 1.24 | 1.29 | 33,861 | 1.29 |
| 2/20/2026 | 1.24 | 1.30 | 1.22 | 1.29 | 33,752 | 1.29 |
| 2/19/2026 | 1.30 | 1.30 | 1.20 | 1.27 | 6,029 | 1.27 |
| 2/18/2026 | 1.24 | 1.35 | 1.18 | 1.34 | 231,361 | 1.34 |
| 2/17/2026 | 1.19 | 1.28 | 1.13 | 1.27 | 66,702 | 1.27 |
| 2/13/2026 | 1.26 | 1.29 | 1.19 | 1.20 | 55,272 | 1.20 |
| 2/12/2026 | 1.26 | 1.28 | 1.18 | 1.24 | 60,808 | 1.24 |
| 2/11/2026 | 1.22 | 1.29 | 1.17 | 1.28 | 26,466 | 1.28 |
| 2/10/2026 | 1.26 | 1.28 | 1.08 | 1.23 | 135,388 | 1.23 |
| 2/09/2026 | 1.20 | 1.23 | 1.17 | 1.23 | 14,154 | 1.23 |
| 2/06/2026 | 1.18 | 1.23 | 1.10 | 1.21 | 75,587 | 1.21 |
| 2/05/2026 | 1.14 | 1.15 | 1.11 | 1.13 | 10,633 | 1.13 |
| 2/04/2026 | 1.30 | 1.30 | 1.11 | 1.16 | 51,486 | 1.16 |
| 2/03/2026 | 1.15 | 1.15 | 1.15 | 1.15 | 582 | 1.15 |
| 2/02/2026 | 1.12 | 1.15 | 1.10 | 1.15 | 4,936 | 1.15 |
| 1/30/2026 | 1.14 | 1.15 | 1.08 | 1.15 | 56,323 | 1.15 |
| 1/29/2026 | 1.15 | 1.22 | 1.10 | 1.12 | 41,038 | 1.12 |
| 1/28/2026 | 1.23 | 1.27 | 1.15 | 1.18 | 313,660 | 1.18 |
| 1/27/2026 | 1.25 | 1.31 | 1.17 | 1.22 | 88,237 | 1.22 |
| 1/26/2026 | 1.30 | 1.34 | 1.20 | 1.25 | 143,199 | 1.25 |
| 1/23/2026 | 1.24 | 1.33 | 1.24 | 1.28 | 57,907 | 1.28 |
| 1/22/2026 | 1.20 | 1.35 | 1.16 | 1.24 | 143,873 | 1.24 |
| 1/21/2026 | 1.33 | 1.39 | 1.17 | 1.21 | 206,929 | 1.21 |
| 1/20/2026 | 1.41 | 1.41 | 1.31 | 1.32 | 33,755 | 1.32 |
| 1/16/2026 | 1.41 | 1.43 | 1.31 | 1.41 | 16,161 | 1.41 |
| 1/15/2026 | 1.35 | 1.47 | 1.32 | 1.43 | 108,179 | 1.43 |
| 1/14/2026 | 1.40 | 1.40 | 1.32 | 1.37 | 22,482 | 1.37 |
| 1/13/2026 | 1.35 | 1.41 | 1.31 | 1.38 | 117,596 | 1.38 |
| 1/12/2026 | 1.35 | 1.38 | 1.31 | 1.38 | 56,862 | 1.38 |
| 1/09/2026 | 1.35 | 1.39 | 1.33 | 1.36 | 54,434 | 1.36 |
| 1/08/2026 | 1.37 | 1.39 | 1.32 | 1.39 | 18,593 | 1.39 |
| 1/07/2026 | 1.30 | 1.37 | 1.29 | 1.35 | 31,953 | 1.35 |
| 1/06/2026 | 1.35 | 1.40 | 1.25 | 1.36 | 60,800 | 1.36 |
| 1/05/2026 | 1.32 | 1.40 | 1.27 | 1.38 | 62,616 | 1.38 |
| 1/02/2026 | 1.27 | 1.39 | 1.23 | 1.35 | 85,136 | 1.35 |
| 12/31/2025 | 1.37 | 1.39 | 1.27 | 1.33 | 246,392 | 1.33 |
| 12/30/2025 | 1.32 | 1.37 | 1.18 | 1.33 | 53,531 | 1.33 |
| 12/29/2025 | 1.36 | 1.36 | 1.23 | 1.35 | 132,285 | 1.35 |
| 12/26/2025 | 1.16 | 1.39 | 1.16 | 1.36 | 96,131 | 1.36 |
| 12/24/2025 | 1.08 | 1.19 | 1.01 | 1.16 | 87,409 | 1.16 |
| 12/23/2025 | 1.04 | 1.12 | 0.97 | 1.08 | 124,117 | 1.08 |
| 12/22/2025 | 0.97 | 1.03 | 0.97 | 1.00 | 21,610 | 1.00 |