Smart Powerr Corp. - Common Stock (CREG)

0.7721
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 21st, 2:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20261.471.480.640.774,244,0730.77
7/17/20261.501.501.361.4381,7431.43
7/16/20261.521.621.521.5520,8451.55
7/15/20261.571.651.531.5944,5501.59
7/14/20261.601.621.531.5353,8371.53
7/13/20261.801.801.601.6590,0761.65
7/10/20261.731.841.701.80111,0481.80
7/09/20261.881.891.641.7380,9761.73
7/08/20261.961.971.791.8484,7081.84
7/07/20262.142.181.931.9653,1121.96
7/06/20262.002.131.982.1268,4332.12
7/02/20262.122.121.921.9874,3261.98
7/01/20261.952.231.952.2037,1482.20
6/30/20262.092.091.872.06110,4462.06
6/29/20262.152.192.082.1734,9172.17
6/26/20262.172.242.002.2289,2412.22
6/25/20262.272.342.072.2593,2542.25
6/24/20262.282.412.262.3098,3422.30
6/23/20262.292.562.102.42623,6802.42
6/22/20262.622.772.242.32287,4362.32
6/18/20262.382.852.312.77753,0332.77
6/17/20262.243.031.932.649,114,1292.64
6/16/20262.102.201.812.073,881,8222.07
6/15/20260.190.220.190.191,664,9511.92
6/12/20260.210.210.180.192,898,0801.91
6/11/20260.230.230.210.211,360,9422.14
6/10/20260.220.230.210.231,922,5092.30
6/09/20260.270.270.220.223,548,6642.22
6/08/20260.290.340.270.308,627,8272.98
6/05/20260.310.310.270.293,932,9082.89
6/04/20260.300.320.300.321,981,7263.20
6/03/20260.310.320.280.313,243,4403.08
6/02/20260.320.320.300.322,621,6293.20
6/01/20260.280.320.260.325,509,8263.15
5/29/20260.240.340.270.2945,282,5562.92
5/28/20260.330.330.230.2412,591,6172.35
5/27/20260.360.360.320.351,401,9703.50
5/26/20260.390.390.340.381,724,9033.79
5/22/20260.380.430.370.392,507,5813.92
5/21/20260.390.400.360.381,876,1613.82
5/20/20260.410.430.200.4110,619,4504.08
5/19/20260.620.700.400.4627,530,0124.60
5/18/20260.630.630.600.62183,184,6136.22
5/15/20260.490.590.400.4822,720,0004.77
5/14/20260.210.910.210.71519,912,0297.14
5/13/20260.230.230.210.205,715,3282.00
5/12/20260.240.260.200.25172,124,3942.54
5/11/20260.300.310.160.186,035,5231.79
5/08/20260.390.410.240.293,989,7932.90
5/07/20260.530.530.360.472,782,0054.70
5/06/20260.510.540.490.52969,6545.25
5/05/20260.460.640.460.5228,141,4225.23
5/04/20260.500.540.430.431,721,1474.35
5/01/20260.500.660.470.5518,747,4925.48
4/30/20260.960.960.870.89561,8378.86
4/29/20260.851.030.811.022,043,16810.20
4/28/20260.950.980.810.891,428,9668.86
4/27/20260.820.970.760.945,082,7529.35
4/24/20260.640.820.640.802,800,3508.01
4/23/20260.630.660.620.64365,6796.40
4/22/20260.670.670.630.63788,9666.31
4/21/20260.570.770.550.6416,371,5536.37