Smart Powerr Corp (CREG) Historical Stock Data
1.07 ↑0.02 (1.66%)
As of May 2, 2024, 10:55am EST.
Historical Data
In the past 30 trading days, CREG is down -0.61% a day on average. There have been 14 days where Smart Powerr Corp closed green and 16 days where CREG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 1.03 | 1.07 | ↑$0.03 (3.40%) | 1.03 | 1.08 | 18.41K |
2024-05-03 | 1.01 | 1.05 | ↑$0.04 (3.72%) | 1.01 | 1.08 | 12.50K |
2024-05-02 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.09 | 71.97K |
2024-05-01 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.04 | 1.09 | 5K |
2024-04-30 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.04 | 1.14 | 15.42K |
2024-04-29 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.05 | 1.16 | 18.59K |
2024-04-26 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 0.99 | 1.13 | 42.72K |
2024-04-25 | 1.19 | 1.05 | ↓$0.14 (-11.75%) | 0.99 | 1.20 | 79.98K |
2024-04-24 | 1.23 | 1.11 | ↓$0.12 (-9.76%) | 1.07 | 1.24 | 54.84K |
2024-04-23 | 1.13 | 1.18 | ↑$0.05 (4.42%) | 1.13 | 1.25 | 9.23K |
2024-04-22 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.14 | 1.26 | 8.57K |
2024-04-19 | 1.42 | 1.19 | ↓$0.23 (-16.20%) | 1.13 | 1.42 | 12.65K |
2024-04-18 | 1.12 | 1.20 | ↑$0.08 (7.15%) | 1.12 | 1.28 | 11.89K |
2024-04-17 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.15 | 1.24 | 8K |
2024-04-16 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.15 | 1.20 | 20.25K |
2024-04-15 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.20 | 1.28 | 9.72K |
2024-04-12 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.30 | 1.36 | 14.85K |
2024-04-11 | 1.37 | 1.34 | ↓$0.02 (-1.83%) | 1.30 | 1.43 | 14.14K |
2024-04-10 | 1.42 | 1.33 | ↓$0.09 (-6.34%) | 1.32 | 1.44 | 9.75K |
2024-04-09 | 1.30 | 1.37 | ↑$0.07 (5.00%) | 1.30 | 1.47 | 39.32K |
2024-04-08 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.36 | 1.43 | 10.65K |
2024-04-05 | 1.33 | 1.36 | ↑$0.03 (2.30%) | 1.29 | 1.39 | 22.91K |
2024-04-04 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.32 | 1.48 | 17.72K |
2024-04-03 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.37 | 1.57 | 62.26K |
2024-04-02 | 1.36 | 1.43 | ↑$0.07 (5.15%) | 1.30 | 1.49 | 30.14K |
2024-04-01 | 1.24 | 1.40 | ↑$0.16 (12.90%) | 1.21 | 1.58 | 68.66K |
2024-03-28 | 1.15 | 1.24 | ↑$0.09 (7.83%) | 1.11 | 1.30 | 104.96K |
2024-03-27 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.04 | 1.19 | 54.22K |
2024-03-26 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.06 | 1.16 | 40.25K |
2024-03-25 | 1.17 | 1.10 | ↓$0.07 (-5.98%) | 1.10 | 1.19 | 21.13K |
Create an account or log in to view more rows.
$CREG come to papa
$CREG market starting to dump
$CREG we need one good push to moon this.
$CREG where’s the WSB guys at? Still sleeping?
$CREG shaking weak hands that’s all
$CREG Guys when can we expect that 30% drop?
$CREG I hope I never have to work for anyone again after this
$CREG I think I like this stock more everyday
$CREG wow! I sold too early
$CREG not good