Smart Powerr Corp (CREG) Historical Stock Data
1.14 ↑0.01 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CREG is up 0.89% a day on average. There have been 16 days where Smart Powerr Corp closed green and 14 days where CREG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 1.36 | 1.47 | ↑$0.11 (8.09%) | 1.28 | 1.55 | 329.74K |
| 2025-11-10 | 1.28 | 1.39 | ↑$0.11 (8.59%) | 1.28 | 1.39 | 77.24K |
| 2025-11-07 | 1.21 | 1.30 | ↑$0.09 (7.44%) | 1.17 | 1.33 | 96.84K |
| 2025-11-06 | 1.14 | 1.25 | ↑$0.11 (9.65%) | 1.10 | 1.26 | 168.69K |
| 2025-11-05 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.11 | 1.18 | 49.98K |
| 2025-11-04 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.09 | 1.17 | 44.59K |
| 2025-11-03 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.15 | 1.18 | 29.59K |
| 2025-10-31 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.17 | 1.20 | 23.84K |
| 2025-10-30 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.17 | 1.23 | 76.85K |
| 2025-10-29 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.17 | 1.26 | 200.86K |
| 2025-10-28 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.18 | 1.27 | 109.22K |
| 2025-10-27 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.27 | 1.32 | 46.65K |
| 2025-10-24 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.22 | 1.26 | 30.61K |
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?