Smart Powerr Corp. - Common Stock (CREG)

0.2685
-0.0207 (-7.16%)
NASDAQ· Last Trade: Jun 8th, 1:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Smart Powerr Corp. - Common Stock (CREG)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20260.310.310.270.293,932,9080.29
6/04/20260.300.320.300.321,981,7260.32
6/03/20260.310.320.280.313,243,4400.31
6/02/20260.320.320.300.322,621,6290.32
6/01/20260.280.320.260.325,509,8260.32
5/29/20260.240.340.270.2945,282,5560.29
5/28/20260.330.330.230.2412,591,6170.24
5/27/20260.360.360.320.351,401,9700.35
5/26/20260.390.390.340.381,724,9030.38
5/22/20260.380.430.370.392,507,5810.39
5/21/20260.390.400.360.381,876,1610.38
5/20/20260.410.430.200.4110,619,4500.41
5/19/20260.620.700.400.4627,530,0120.46
5/18/20260.630.630.600.62183,184,6130.62
5/15/20260.490.590.400.4822,720,0000.48
5/14/20260.210.910.210.71519,913,0290.71
5/13/20260.230.230.210.205,715,3280.20
5/12/20260.240.260.200.25172,124,3940.25
5/11/20260.300.310.160.186,035,5230.18
5/08/20260.390.410.240.293,989,7930.29
5/07/20260.530.530.360.472,782,0050.47
5/06/20260.510.540.490.52968,6060.52
5/05/20260.460.640.460.5228,155,9950.52
5/04/20260.500.540.430.431,721,1470.43
5/01/20260.500.660.470.5518,747,4920.55
4/30/20260.960.960.870.89561,8370.89
4/29/20260.851.030.811.022,043,1681.02
4/28/20260.950.980.810.891,428,9660.89
4/27/20260.820.970.760.945,082,7520.94
4/24/20260.640.820.640.802,800,3500.80
4/23/20260.630.660.620.64365,6790.64
4/22/20260.670.670.630.63788,9660.63
4/21/20260.570.770.550.6416,371,5530.64
4/20/20260.630.630.580.58684,9010.58
4/17/20260.740.760.630.671,020,8370.67
4/16/20260.680.750.650.752,853,5390.75
4/15/20260.610.670.580.653,304,3060.65
4/14/20260.600.650.540.603,644,0430.60
4/13/20260.530.770.510.7115,249,7510.71
4/10/20260.480.630.460.63441,516,3120.63
4/09/20260.330.350.330.34476,2540.34
4/08/20260.310.350.300.34816,3130.34
4/07/20260.320.330.290.331,624,9410.33
4/06/20260.280.450.280.3331,707,4550.33
4/02/20260.240.260.230.26116,5780.26
4/01/20260.260.270.240.26172,1870.26
3/31/20260.220.260.220.26362,9050.26
3/30/20260.220.240.210.24201,7170.24
3/27/20260.240.250.200.22550,4330.22
3/26/20260.200.240.190.23695,0930.23
3/25/20260.200.240.200.211,959,8010.21
3/24/20260.240.240.190.21991,8520.21
3/23/20260.290.310.220.241,336,0740.24
3/20/20260.320.410.270.291,760,1560.29
3/19/20260.570.570.210.346,522,5140.34
3/18/20260.970.970.560.593,943,4780.59
3/17/20261.181.180.721.1899,063,0041.18
3/16/20261.251.281.191.2467,2811.24
3/13/20261.241.301.191.28131,8371.28
3/12/20261.201.251.161.2494,7331.24
3/11/20261.211.251.191.2126,1101.21
3/10/20261.151.211.101.2064,7951.20
3/09/20261.141.181.101.1562,7261.15