Smart Powerr Corp (CREG) Historical Stock Data
1.09 ↑0.04 (3.81%)
As of April 26, 2024, 12:28pm EST.
Historical Data
In the past 30 trading days, CREG is down -1.36% a day on average. There have been 11 days where Smart Powerr Corp closed green and 19 days where CREG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.10 | 1.23 | 41.15K |
| 2024-03-21 | 1.25 | 1.20 | ↓$0.05 (-4.08%) | 1.18 | 1.29 | 14.61K |
| 2024-03-20 | 1.30 | 1.20 | ↓$0.10 (-7.69%) | 1.19 | 1.30 | 30.99K |
| 2024-03-19 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.25 | 1.32 | 3.80K |
| 2024-03-18 | 1.32 | 1.26 | ↓$0.06 (-4.52%) | 1.19 | 1.32 | 28.04K |
| 2024-03-15 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.20 | 1.34 | 21.70K |
| 2024-03-14 | 1.26 | 1.27 | ↑$0.00 (0.40%) | 1.24 | 1.38 | 20.63K |
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