Smart Powerr Corp. (CREG) NASDAQ

0.31

-0.0015(-0.48%)

Updated at June 02 12:44PM

Currency In USD

CREG Historical Return

If you invested $1000 in Smart Powerr Corp. (CREG) 10 years ago, it would be worth $1.37 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.97, while $1000 invested 1 year ago would be worth $52.25. This corresponds to total returns of -99.86%, -99.7%, -94.77%, respectively, with annualized returns of -48.26%, -68.76%, -94.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CREG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	0.28	0.32	0.32	0.32	0.26	5.36M
May 29, 2026	0.3	0.29	0.29	0.34	0.27	44.72M
May 28, 2026	0.33	0.24	0.24	0.33	0.23	7.63M
May 27, 2026	0.36	0.35	0.35	0.36	0.32	1.35M
May 26, 2026	0.39	0.38	0.38	0.39	0.34	1.67M
May 22, 2026	0.38	0.39	0.39	0.43	0.37	2.45M
May 21, 2026	0.39	0.38	0.38	0.4	0.36	1.84M
May 20, 2026	0.41	0.41	0.41	0.43	0.2	10.52M
May 19, 2026	0.62	0.46	0.46	0.7	0.4	27.04M
May 18, 2026	0.63	0.62	0.62	1.19	0.61	177.41M
May 15, 2026	0.49	0.48	0.48	0.59	0.4	22.5M
May 14, 2026	0.21	0.71	0.71	0.91	0.21	515.73M
May 13, 2026	0.23	0.2	0.2	0.23	0.19	5.47M
May 12, 2026	0.24	0.25	0.25	0.25	0.2	170.58M
May 11, 2026	0.3	0.18	0.18	0.31	0.16	5.89M
May 08, 2026	0.39	0.29	0.29	0.41	0.24	3.85M
May 07, 2026	0.53	0.47	0.47	0.53	0.36	2.74M
May 06, 2026	0.51	0.52	0.52	0.54	0.49	952,008
May 05, 2026	0.46	0.52	0.52	0.64	0.46	27.93M
May 04, 2026	0.5	0.44	0.44	0.54	0.43	1.6M
May 01, 2026	0.5	0.55	0.55	0.66	0.46	18.55M
April 30, 2026	0.96	0.89	0.89	0.96	0.87	555,355
April 29, 2026	0.85	1.02	1.02	1.03	0.81	1.9M
April 28, 2026	0.95	0.89	0.89	0.98	0.82	1.28M
April 27, 2026	0.82	0.94	0.94	0.97	0.76	5.05M
April 24, 2026	0.64	0.8	0.8	0.82	0.64	2.74M
April 23, 2026	0.63	0.64	0.64	0.66	0.62	317,511
April 22, 2026	0.67	0.63	0.63	0.67	0.63	761,000
April 21, 2026	0.57	0.64	0.64	0.77	0.55	16.33M
April 20, 2026	0.63	0.58	0.58	0.63	0.58	670,013
April 17, 2026	0.74	0.67	0.67	0.76	0.63	1.01M
April 16, 2026	0.68	0.75	0.75	0.75	0.65	2.81M
April 15, 2026	0.61	0.65	0.65	0.67	0.58	3.27M
April 14, 2026	0.6	0.6	0.6	0.65	0.54	3.58M
April 13, 2026	0.53	0.71	0.71	0.77	0.51	14.95M
April 10, 2026	0.48	0.63	0.63	1	0.46	437.86M
April 09, 2026	0.33	0.34	0.34	0.36	0.33	395,070
April 08, 2026	0.31	0.34	0.34	0.35	0.3	751,703
April 07, 2026	0.32	0.33	0.33	0.33	0.29	1.64M
April 06, 2026	0.28	0.33	0.33	0.45	0.28	31.47M
April 02, 2026	0.24	0.26	0.26	0.26	0.23	109,211
April 01, 2026	0.26	0.26	0.26	0.27	0.24	170,466
March 31, 2026	0.22	0.26	0.26	0.26	0.22	361,637
March 30, 2026	0.22	0.24	0.24	0.24	0.21	189,707
March 27, 2026	0.24	0.22	0.22	0.25	0.2	543,563
March 26, 2026	0.2	0.23	0.23	0.25	0.19	655,411
March 25, 2026	0.2	0.21	0.21	0.24	0.2	1.94M
March 24, 2026	0.24	0.21	0.21	0.24	0.19	972,516
March 23, 2026	0.29	0.24	0.24	0.31	0.22	1.31M
March 20, 2026	0.32	0.28	0.29	0.41	0.27	1.68M
March 19, 2026	0.57	0.34	0.34	0.57	0.21	6.41M
March 18, 2026	0.97	0.59	0.59	0.97	0.56	3.8M
March 17, 2026	1.18	1.16	1.18	2.66	0.72	97.81M
March 16, 2026	1.25	1.24	1.24	1.29	1.19	67,266
March 13, 2026	1.24	1.28	1.28	1.3	1.19	131,836
March 12, 2026	1.2	1.24	1.24	1.25	1.16	93,676
March 11, 2026	1.21	1.21	1.21	1.25	1.19	25,860
March 10, 2026	1.16	1.2	1.2	1.21	1.1	64,795
March 09, 2026	1.14	1.15	1.15	1.18	1.1	62,723
March 06, 2026	1.23	1.15	1.15	1.23	1.12	32,300