Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Smart Powerr Corp. - Common Stock (CREG)

0.4700
-0.0545 (-10.39%)
NASDAQ · Last Trade: May 7th, 7:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/07/20260.530.530.360.472,773,3640.47
5/06/20260.510.540.490.52969,6540.52
5/05/20260.460.640.460.5228,141,4220.52
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
3/06/20261.231.231.111.1532,2801.15
3/05/20261.191.201.141.1829,9611.18
3/04/20261.201.241.101.1593,9971.15
3/03/20261.201.201.171.181,7111.18
3/02/20261.161.231.161.2220,4381.22
2/27/20261.241.241.131.1687,8961.16
2/26/20261.251.261.201.2496,7581.24
2/25/20261.271.271.201.25121,4511.25
2/24/20261.251.291.201.2735,9231.27
2/23/20261.311.331.241.2933,8611.29
2/20/20261.241.301.221.2933,7521.29
2/19/20261.301.301.201.276,0291.27
2/18/20261.241.351.181.34231,3611.34
2/17/20261.191.281.131.2766,7021.27
2/13/20261.261.291.191.2055,2721.20
2/12/20261.261.281.181.2460,8081.24
2/11/20261.221.291.171.2826,4661.28
2/10/20261.261.281.081.23135,3881.23
2/09/20261.201.231.171.2314,1541.23