Smart Powerr Corp. - CREG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2025	0.21	0.22	0.22	0.22	0.21	521,271
June 23, 2025	0.2	0.21	0.21	0.26	0.2	3.72M
June 20, 2025	0.27	0.21	0.21	0.28	0.2	4.19M
June 18, 2025	0.29	0.27	0.27	0.29	0.25	1.21M
June 17, 2025	0.33	0.29	0.29	0.35	0.29	5.82M
June 16, 2025	0.6	0.36	0.36	1.47	0.3	74.06M
June 13, 2025	0.54	0.58	0.58	0.58	0.53	84,269
June 12, 2025	0.57	0.52	0.52	0.57	0.52	71,914
June 11, 2025	0.59	0.54	0.54	0.59	0.53	58,300
June 10, 2025	0.58	0.55	0.55	0.59	0.52	210,909
June 09, 2025	0.61	0.57	0.57	0.61	0.57	51,800
June 06, 2025	0.57	0.59	0.59	0.62	0.57	95,500
June 05, 2025	0.6	0.59	0.59	0.61	0.58	75,933
June 04, 2025	0.63	0.61	0.61	0.63	0.57	57,706
June 03, 2025	0.6	0.6	0.6	0.61	0.59	49,117
June 02, 2025	0.66	0.6	0.6	0.66	0.6	83,186
May 30, 2025	0.68	0.67	0.67	0.7	0.66	34,939
May 29, 2025	0.7	0.7	0.7	0.7	0.67	3,629
May 28, 2025	0.68	0.66	0.66	0.68	0.66	30,100
May 27, 2025	0.81	0.68	0.68	0.81	0.68	34,044
May 23, 2025	0.73	0.72	0.72	0.74	0.68	56,341
May 22, 2025	0.68	0.68	0.68	0.69	0.66	103,100
May 21, 2025	0.68	0.68	0.68	0.71	0.66	29,785
May 20, 2025	0.71	0.7	0.7	0.74	0.65	106,576
May 19, 2025	0.7	0.74	0.74	0.76	0.7	100,700
May 16, 2025	0.66	0.72	0.72	0.75	0.63	100,822
May 15, 2025	0.72	0.67	0.67	0.74	0.54	79,600
May 14, 2025	0.76	0.73	0.73	0.77	0.7	108,914
May 13, 2025	0.67	0.78	0.78	0.9	0.65	510,600
May 12, 2025	0.67	0.68	0.68	0.69	0.65	37,000
May 09, 2025	0.62	0.66	0.66	0.68	0.62	5,536
May 08, 2025	0.62	0.64	0.64	0.69	0.58	6,523
May 07, 2025	0.62	0.65	0.65	0.68	0.62	11,727
May 06, 2025	0.62	0.62	0.62	0.65	0.62	11,708
May 05, 2025	0.64	0.63	0.63	0.67	0.62	5,022
May 02, 2025	0.64	0.66	0.66	0.69	0.64	15,355
May 01, 2025	0.64	0.64	0.64	0.65	0.63	3,500
April 30, 2025	0.62	0.64	0.64	0.64	0.62	17,000
April 29, 2025	0.71	0.65	0.65	0.71	0.64	36,722
April 28, 2025	0.68	0.69	0.69	0.71	0.65	51,023
April 25, 2025	0.6	0.7	0.7	0.7	0.57	78,411
April 24, 2025	0.61	0.63	0.63	0.68	0.61	49,090
April 23, 2025	0.66	0.67	0.67	0.68	0.64	41,813
April 22, 2025	0.58	0.67	0.67	0.67	0.58	57,628
April 21, 2025	0.61	0.65	0.65	0.67	0.58	19,511
April 17, 2025	0.62	0.63	0.63	0.63	0.58	39,500
April 16, 2025	0.6	0.62	0.62	0.62	0.59	47,340
April 15, 2025	0.55	0.62	0.62	0.62	0.55	18,539
April 14, 2025	0.58	0.59	0.59	0.59	0.55	8,638
April 11, 2025	0.59	0.58	0.58	0.59	0.54	41,118
April 10, 2025	0.52	0.57	0.57	0.57	0.52	68,500
April 09, 2025	0.52	0.5	0.5	0.55	0.49	16,364
April 08, 2025	0.51	0.53	0.53	0.57	0.5	22,803
April 07, 2025	0.53	0.51	0.51	0.57	0.5	114,800
April 04, 2025	0.58	0.56	0.56	0.6	0.55	58,248
April 03, 2025	0.61	0.62	0.62	0.62	0.57	73,301
April 02, 2025	0.63	0.63	0.63	0.65	0.59	125,100
April 01, 2025	0.62	0.65	0.65	0.65	0.56	142,245
March 31, 2025	0.75	0.6	0.6	0.81	0.56	908,800
March 28, 2025	0.72	0.71	0.71	0.73	0.7	39,428

Smart Powerr Corp. (CREG) NASDAQ