Smart Powerr Corp (CREG) Historical Stock Data
1.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CREG is down -0.21% a day on average. There have been 15 days where Smart Powerr Corp closed green and 15 days where CREG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.08 | 1.16 | ↑$0.08 (7.41%) | 1.01 | 1.19 | 87.41K |
| 2025-12-23 | 1.04 | 1.08 | ↑$0.04 (3.93%) | 0.97 | 1.12 | 124.12K |
| 2025-12-22 | 0.97 | 1.00 | ↑$0.03 (3.56%) | 0.97 | 1.03 | 23.22K |
| 2025-12-19 | 0.95 | 0.96 | ↑$0.01 (0.66%) | 0.95 | 0.96 | 19.41K |
| 2025-12-18 | 0.99 | 0.94 | ↓$0.05 (-4.57%) | 0.93 | 1.00 | 54.30K |
| 2025-12-17 | 1.09 | 0.97 | ↓$0.12 (-11.37%) | 0.97 | 1.09 | 89.95K |
| 2025-12-16 | 1.11 | 1.05 | ↓$0.06 (-5.45%) | 1.05 | 1.12 | 31.92K |
| 2025-12-15 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.11 | 1.16 | 52.13K |
| 2025-12-12 | 1.19 | 1.16 | ↓$0.03 (-2.53%) | 1.15 | 1.22 | 45.54K |
| 2025-12-11 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.19 | 1.22 | 15.30K |
| 2025-12-10 | 1.17 | 1.24 | ↑$0.07 (5.98%) | 1.15 | 1.25 | 24.79K |
| 2025-12-09 | 1.12 | 1.20 | ↑$0.08 (7.14%) | 1.11 | 1.26 | 120.67K |
| 2025-12-08 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.11 | 1.18 | 38.41K |
| 2025-12-05 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.10 | 1.16 | 24.67K |
| 2025-12-04 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.11 | 1.27 | 96.55K |
| 2025-12-03 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.15 | 1.19 | 12.88K |
| 2025-12-02 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.20 | 33.86K |
| 2025-12-01 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.19 | 1.25 | 28.39K |
| 2025-11-28 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.21 | 1.31 | 19.18K |
| 2025-11-26 | 1.22 | 1.27 | ↑$0.05 (3.78%) | 1.20 | 1.30 | 22.99K |
| 2025-11-25 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.23 | 1.31 | 59.74K |
| 2025-11-24 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.27 | 1.33 | 10.91K |
| 2025-11-21 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.27 | 1.37 | 28.80K |
| 2025-11-20 | 1.37 | 1.27 | ↓$0.10 (-7.30%) | 1.26 | 1.39 | 32.83K |
| 2025-11-19 | 1.49 | 1.40 | ↓$0.09 (-6.04%) | 1.30 | 1.49 | 78.81K |
| 2025-11-18 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.29 | 1.50 | 32.40K |
| 2025-11-17 | 1.31 | 1.42 | ↑$0.11 (8.43%) | 1.31 | 1.50 | 67.28K |
| 2025-11-14 | 1.27 | 1.36 | ↑$0.10 (7.51%) | 1.27 | 1.48 | 157.87K |
| 2025-11-13 | 1.41 | 1.33 | ↓$0.08 (-5.67%) | 1.33 | 1.43 | 43.68K |
| 2025-11-12 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.42 | 1.52 | 17.50K |
Create an account or log in to view more rows.
$CREG Not another do nothing day
$CREG Keep up the pressure.
$CREG has just been halted from trading.
$CREG has just been halted from trading due to volatility.
$CREG has just been halted from trading due to volatility.
$CREG has just been halted from trading due to volatility.
$CREG has just been halted from trading due to volatility.
$CREG has just been halted from trading due to volatility.
$CREG has just been halted from trading due to volatility.
$CREG Who’s still buying calls?