Dark

CREG
Smart Powerr Corp. Common Stock
stock NASDAQ

At Close

Jun 17, 2025 3:59:30 PM EDT

0.2900USD-19.444%(-0.0700)5,815,501

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 17, 2025 9:28:30 AM EDT

0.3300USD-8.333%(-0.0300)313,168

After-hours

Jun 17, 2025 4:57:30 PM EDT

0.2689USD-7.276%(-0.0211)559,027

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	0.330000	0.349900	0.286200	0.292900	-18.639%	5,815,501	0.000%
2025-06-16	0.601100	1.470000	0.295800	0.360000	-37.716%	74,063,026	-18.639%
2025-06-13	0.535000	0.578000	0.530000	0.578000	+10.728%	75,064	-49.325%
2025-06-12	0.567000	0.567000	0.520500	0.522000	-2.430%	71,914	-43.889%
2025-06-11	0.585000	0.585000	0.532500	0.535000	-2.710%	58,260	-45.252%
2025-06-10	0.580000	0.589900	0.520000	0.549900	-4.365%	210,697	-46.736%
2025-06-09	0.614900	0.614900	0.574500	0.575000	-1.709%	51,799	-49.061%
2025-06-06	0.572300	0.620000	0.572300	0.585000	-0.324%	95,485	-49.932%
2025-06-05	0.595000	0.605000	0.580100	0.586899	-3.803%	75,933	-50.094%
2025-06-04	0.634500	0.634500	0.569300	0.610100	+2.486%	57,706	-51.991%
2025-06-03	0.600200	0.609900	0.591000	0.595300	-0.816%	49,117	-50.798%
2025-06-02	0.660000	0.660000	0.600000	0.600200	-10.405%	82,300	-51.200%
2025-05-30	0.680500	0.697700	0.664800	0.669900	-4.300%	34,939	-56.277%
2025-05-29	0.700200	0.700200	0.670000	0.700000	+5.295%	3,629	-58.157%
2025-05-28	0.678900	0.680000	0.657000	0.664800	-2.408%	30,058	-55.942%
2025-05-27	0.810000	0.810000	0.681200	0.681200	-5.152%	34,044	-57.002%
2025-05-23	0.732300	0.739000	0.679400	0.718200	+5.976%	56,042	-59.217%
2025-05-22	0.680000	0.686100	0.662900	0.677700	-0.470%	103,052	-56.780%
2025-05-21	0.680000	0.710000	0.663500	0.680900	-2.742%	29,799	-56.983%
2025-05-20	0.710000	0.735000	0.645700	0.700100	-5.392%	106,576	-58.163%
2025-05-19	0.700000	0.762300	0.700000	0.739999	+2.778%	100,686	-60.419%
2025-05-16	0.662300	0.745000	0.630000	0.720000	+6.857%	100,822	-59.319%
2025-05-15	0.720000	0.735000	0.540100	0.673800	-7.699%	79,553	-56.530%
2025-05-14	0.756600	0.770000	0.700000	0.730000	-6.410%	108,914	-59.877%
2025-05-13	0.665000	0.900000	0.650100	0.780000	+15.129%	510,570	-62.449%
2025-05-12	0.669900	0.689900	0.649999	0.677500	+3.026%	36,951	-56.768%
2025-05-09	0.620000	0.684800	0.620000	0.657600	+2.750%	5,536	-55.459%
2025-05-08	0.622900	0.686300	0.583164	0.640000	-1.538%	6,428	-54.234%
2025-05-07	0.620500	0.681000	0.620500	0.650000	+4.805%	11,727	-54.938%
2025-05-06	0.620200	0.650751	0.620000	0.620200	-1.556%	11,708	-52.773%
2025-05-05	0.640100	0.667800	0.620200	0.630000	-4.560%	4,922	-53.508%
2025-05-02	0.640000	0.689900	0.635100	0.660100	+2.915%	17,131	-55.628%
2025-05-01	0.635000	0.649900	0.632000	0.641400	+1.008%	3,475	-54.334%
2025-04-30	0.620000	0.644900	0.620000	0.635000	-2.368%	16,968	-53.874%
2025-04-29	0.709000	0.709000	0.643800	0.650400	-5.589%	36,722	-54.966%
2025-04-28	0.677100	0.710000	0.650500	0.688900	-1.304%	50,654	-57.483%
2025-04-25	0.600000	0.698000	0.571300	0.698000	+10.829%	78,411	-58.037%
2025-04-24	0.611800	0.675400	0.611800	0.629800	-6.196%	48,490	-53.493%
2025-04-23	0.661000	0.680000	0.640100	0.671400	+0.224%	41,813	-56.375%
2025-04-22	0.582500	0.669900	0.582500	0.669900	+2.793%	57,628	-56.277%
2025-04-21	0.605700	0.665000	0.581000	0.651700	+3.297%	19,511	-55.056%
2025-04-17	0.620000	0.631000	0.580001	0.630900	+1.774%	39,482	-53.574%
2025-04-16	0.602328	0.619900	0.592300	0.619900	+0.797%	37,356	-52.750%
2025-04-15	0.550000	0.615000	0.550000	0.615000	+4.663%	17,648	-52.374%
2025-04-14	0.578900	0.590000	0.550000	0.587600	+1.310%	8,638	-50.153%
2025-04-11	0.590000	0.590000	0.536000	0.580000	+1.754%	42,519	-49.500%
2025-04-10	0.520000	0.570000	0.520000	0.570000	+14.000%	68,482	-48.614%
2025-04-09	0.520031	0.550000	0.492200	0.500000	-5.123%	16,364	-41.420%
2025-04-08	0.506800	0.569800	0.495600	0.527000	+2.849%	22,803	-44.421%
2025-04-07	0.530000	0.570000	0.500500	0.512400	-8.858%	114,786	-42.838%
2025-04-04	0.576000	0.599000	0.549800	0.562201	-8.882%	59,404	-47.901%
2025-04-03	0.609100	0.617000	0.566100	0.617000	-1.736%	73,301	-52.528%
2025-04-02	0.625000	0.650000	0.590000	0.627900	-3.251%	125,056	-53.352%
2025-04-01	0.620000	0.650000	0.561600	0.649000	+7.987%	142,245	-54.869%
2025-03-31	0.750000	0.810000	0.560000	0.601000	-15.352%	908,774	-51.265%
2025-03-28	0.720000	0.729900	0.700000	0.710000	+1.429%	38,814	-58.746%
2025-03-27	0.700000	0.740000	0.700000	0.700000	-2.778%	11,664	-58.157%
2025-03-26	0.720000	0.750000	0.696050	0.720000	0.000%	26,178	-59.319%
2025-03-25	0.730000	0.730000	0.700000	0.720000	-1.370%	9,432	-59.319%
2025-03-24	0.717700	0.760000	0.717700	0.730000	-0.640%	12,053	-59.877%
2025-03-21	0.690100	0.749800	0.672010	0.734700	+3.479%	15,131	-60.133%
2025-03-20	0.700300	0.755000	0.700300	0.710000	-2.740%	30,768	-58.746%
2025-03-19	0.750100	0.756501	0.710100	0.730000	-2.667%	12,191	-59.877%
2025-03-18	0.715500	0.750000	0.670001	0.750000	+8.696%	29,126	-60.947%
2025-03-17	0.690000	0.724351	0.680000	0.690000	+0.583%	23,030	-57.551%
2025-03-14	0.680000	0.699999	0.664000	0.686000	+4.845%	19,540	-57.303%
2025-03-13	0.675000	0.759000	0.637000	0.654300	-6.515%	33,417	-55.235%
2025-03-12	0.720000	0.729900	0.699900	0.699900	-5.801%	62,218	-58.151%
2025-03-11	0.810000	0.810000	0.736000	0.743000	+0.446%	15,423	-60.579%
2025-03-10	0.756700	0.780000	0.739700	0.739700	-1.936%	42,102	-60.403%
2025-03-07	0.751100	0.799800	0.735100	0.754300	+0.560%	46,879	-61.169%
2025-03-06	0.750000	0.772300	0.733500	0.750100	-2.900%	24,228	-60.952%
2025-03-05	0.777000	0.810000	0.761500	0.772499	-0.042%	11,797	-62.084%
2025-03-04	0.780000	0.810000	0.750100	0.772826	-0.932%	52,727	-62.100%
2025-03-03	0.800000	0.849000	0.780000	0.780100	-1.253%	151,353	-62.454%
2025-02-28	0.768000	0.825000	0.730500	0.790000	+1.542%	54,229	-62.924%
2025-02-27	0.710600	0.890000	0.707500	0.778000	+2.234%	277,414	-62.352%
2025-02-26	0.760400	0.800000	0.755000	0.761000	+0.132%	15,172	-61.511%
2025-02-25	0.771800	0.771900	0.745000	0.760000	-1.542%	21,606	-61.461%
2025-02-24	0.808000	0.808000	0.760100	0.771900	-2.857%	19,297	-62.055%
2025-02-21	0.760300	0.818700	0.750200	0.794600	+1.378%	97,829	-63.139%
2025-02-20	0.860800	0.860800	0.755000	0.783800	-5.578%	184,604	-62.631%
2025-02-19	0.719100	0.870000	0.702869	0.830100	+17.929%	319,097	-64.715%
2025-02-18	0.720000	0.729900	0.653500	0.703900	-2.168%	43,775	-58.389%
2025-02-14	0.663200	0.740000	0.663200	0.719499	+7.388%	42,250	-59.291%
2025-02-13	0.630000	0.670000	0.630000	0.669997	+4.687%	19,874	-56.283%
2025-02-12	0.630000	0.650000	0.630000	0.640000	0.000%	11,540	-54.234%
2025-02-11	0.644700	0.669199	0.630000	0.640000	-3.016%	4,973	-54.234%
2025-02-10	0.660000	0.669200	0.630010	0.659900	+3.109%	8,605	-55.614%
2025-02-07	0.639900	0.655000	0.625100	0.640000	+2.729%	14,994	-54.234%
2025-02-06	0.630000	0.660000	0.610101	0.623000	-1.781%	17,445	-52.986%
2025-02-05	0.633900	0.669000	0.630000	0.634300	-0.673%	10,058	-53.823%
2025-02-04	0.620000	0.669900	0.620000	0.638600	+3.000%	14,279	-54.134%
2025-02-03	0.650000	0.663000	0.607600	0.620000	-7.449%	21,007	-52.758%
2025-01-31	0.640000	0.670000	0.625101	0.669900	+5.896%	20,041	-56.277%
2025-01-30	0.660000	0.660000	0.620000	0.632600	+0.413%	14,872	-53.699%
2025-01-29	0.630000	0.645501	0.621000	0.630000	-3.640%	24,044	-53.508%
2025-01-28	0.650000	0.659800	0.620000	0.653800	+1.160%	43,257	-55.200%
2025-01-27	0.628800	0.669999	0.618800	0.646300	+2.587%	38,152	-54.680%
2025-01-24	0.661200	0.661300	0.615000	0.630000	0.000%	37,105	-53.508%
2025-01-23	0.629700	0.659000	0.620000	0.630000	+0.016%	28,923	-53.508%
2025-01-22	0.642000	0.669000	0.610100	0.629900	-5.264%	64,092	-53.501%
2025-01-21	0.670000	0.670000	0.650300	0.664900	+4.857%	12,475	-55.948%
2025-01-17	0.637700	0.660000	0.610500	0.634100	-0.565%	30,542	-53.809%
2025-01-16	0.620500	0.655000	0.610499	0.637700	+1.222%	25,509	-54.069%
2025-01-15	0.630000	0.650000	0.610500	0.630000	-0.016%	13,183	-53.508%
2025-01-14	0.630000	0.672600	0.612500	0.630100	+0.016%	38,325	-53.515%
2025-01-13	0.660000	0.660000	0.612500	0.630000	-1.578%	32,558	-53.508%
2025-01-10	0.690000	0.699900	0.533000	0.640100	-9.115%	190,489	-54.242%
2025-01-08	0.727000	0.770000	0.660000	0.704297	-3.521%	126,463	-58.412%
2025-01-07	0.730000	0.797900	0.710100	0.730000	+1.813%	330,013	-59.877%
2025-01-06	0.740000	0.750000	0.690000	0.717000	-1.781%	28,396	-59.149%
2025-01-03	0.727700	0.730000	0.691500	0.730000	+1.375%	44,425	-59.877%
2025-01-02	0.742000	0.768000	0.710000	0.720100	-6.237%	34,973	-59.325%
2024-12-31	0.799000	0.800000	0.710000	0.768000	+2.196%	59,934	-61.862%
2024-12-30	0.871900	0.871900	0.680000	0.751500	-16.398%	246,022	-61.025%
2024-12-27	0.730000	0.898900	0.697300	0.898900	+24.847%	190,023	-67.416%
2024-12-26	0.620000	0.720000	0.600000	0.720000	+16.148%	176,968	-59.319%
2024-12-24	0.620000	0.630000	0.600000	0.619900	-0.016%	26,606	-52.750%
2024-12-23	0.670000	0.679000	0.610000	0.620000	-4.601%	54,256	-52.758%
2024-12-20	0.640000	0.670300	0.571600	0.649900	+0.000%	72,189	-54.932%
2024-12-19	0.669900	0.669900	0.616358	0.649899	+6.210%	8,276	-54.931%
2024-12-18	0.699500	0.699500	0.570400	0.611900	-5.571%	34,569	-52.133%
2024-12-17	0.668000	0.699800	0.630000	0.648000	+1.250%	30,369	-54.799%
2024-12-16	0.684000	0.684800	0.640000	0.640000	-6.556%	24,514	-54.234%
2024-12-13	0.670000	0.700000	0.631600	0.684900	-0.725%	75,645	-57.235%
2024-12-12	0.686600	0.720000	0.660000	0.689900	-2.831%	39,859	-57.545%
2024-12-11	0.683300	0.714500	0.683300	0.710000	+0.766%	5,312	-58.746%
2024-12-10	0.706000	0.729900	0.700000	0.704600	-0.198%	11,867	-58.430%
2024-12-09	0.740000	0.740000	0.700800	0.706001	-0.141%	30,277	-58.513%
2024-12-06	0.750000	0.750000	0.700000	0.707000	-1.806%	18,168	-58.571%
2024-12-05	0.739500	0.739500	0.720000	0.720000	0.000%	10,223	-59.319%
2024-12-04	0.740000	0.749900	0.681200	0.720000	-4.000%	14,919	-59.319%
2024-12-03	0.720000	0.782700	0.680000	0.750000	+4.094%	78,416	-60.947%
2024-12-02	0.680300	0.749900	0.680300	0.720500	+1.909%	60,314	-59.348%
2024-11-29	0.680000	0.707000	0.680000	0.707000	+3.544%	3,138	-58.571%
2024-11-27	0.690000	0.690000	0.680000	0.682800	+0.382%	26,434	-57.103%
2024-11-26	0.680300	0.707000	0.680000	0.680200	-3.559%	36,258	-56.939%
2024-11-25	0.720000	0.720000	0.680000	0.705300	+3.675%	16,324	-58.472%
2024-11-22	0.700000	0.779000	0.680000	0.680300	-4.156%	79,185	-56.945%
2024-11-21	0.680400	0.713700	0.674000	0.709800	+1.400%	12,038	-58.735%
2024-11-20	0.700000	0.715000	0.685000	0.700000	+0.000%	11,987	-58.157%
2024-11-19	0.680300	0.700000	0.674000	0.699999	-2.194%	16,406	-58.157%
2024-11-18	0.674500	0.720000	0.674500	0.715700	+5.873%	20,354	-59.075%
2024-11-15	0.680200	0.702550	0.674601	0.676000	-1.449%	5,943	-56.672%
2024-11-14	0.674000	0.710700	0.674000	0.685936	-0.589%	23,473	-57.299%
2024-11-13	0.690000	0.690000	0.670199	0.690000	0.000%	22,294	-57.551%
2024-11-12	0.715000	0.717500	0.683000	0.690000	-3.760%	20,491	-57.551%
2024-11-11	0.700000	0.720000	0.680000	0.716957	-0.423%	64,871	-59.147%
2024-11-08	0.710000	0.759700	0.690000	0.720000	+4.333%	22,344	-59.319%
2024-11-07	0.740000	0.759800	0.680500	0.690100	-2.940%	52,611	-57.557%
2024-11-06	0.711001	0.739900	0.711000	0.711000	-3.906%	6,555	-58.805%
2024-11-05	0.748000	0.749900	0.720000	0.739900	+1.363%	3,628	-60.414%
2024-11-04	0.712100	0.740000	0.700000	0.729950	-2.621%	39,237	-59.874%
2024-11-01	0.740000	0.766700	0.732600	0.749600	+1.519%	7,565	-60.926%
2024-10-31	0.798600	0.799100	0.730400	0.738381	-5.372%	23,690	-60.332%
2024-10-30	0.763699	0.799800	0.750400	0.780300	-0.051%	47,161	-62.463%
2024-10-29	0.753100	0.800000	0.753100	0.780700	-1.177%	39,778	-62.482%
2024-10-28	0.770000	0.800000	0.730000	0.790000	+5.333%	67,575	-62.924%
2024-10-25	0.770000	0.830000	0.730100	0.750000	-1.316%	445,205	-60.947%
2024-10-24	0.770000	0.780000	0.722000	0.760000	+1.347%	2,357,445	-61.461%
2024-10-23	0.745000	0.766600	0.699900	0.749900	-2.229%	8,597	-60.941%
2024-10-22	0.750000	0.788900	0.720000	0.767000	+1.442%	65,341	-61.812%
2024-10-21	0.740000	0.760999	0.720000	0.756100	-0.644%	13,856	-61.262%
2024-10-18	0.755000	0.761000	0.740000	0.761000	+4.218%	38,651	-61.511%
2024-10-17	0.730000	0.754800	0.700000	0.730200	+0.316%	23,271	-59.888%
2024-10-16	0.710000	0.730000	0.670000	0.727900	+8.286%	42,448	-59.761%
2024-10-15	0.730000	0.730000	0.672200	0.672200	-6.768%	6,035	-56.427%
2024-10-14	0.729900	0.730000	0.720900	0.721000	-1.219%	16,108	-59.376%
2024-10-11	0.680000	0.749400	0.660000	0.729900	+6.851%	35,428	-59.871%
2024-10-10	0.777000	0.777000	0.630000	0.683100	-7.739%	130,034	-57.122%
2024-10-09	0.785300	0.834900	0.740400	0.740400	-8.547%	39,656	-60.440%
2024-10-08	0.819000	0.819000	0.740200	0.809600	-1.256%	69,473	-63.822%
2024-10-07	0.840000	0.840000	0.794900	0.819899	-2.393%	61,294	-64.276%
2024-10-04	0.820000	0.869600	0.800000	0.840000	+1.440%	62,673	-65.131%
2024-10-03	0.865000	0.874800	0.774800	0.828074	-6.018%	41,068	-64.629%
2024-10-02	0.875500	0.900000	0.800000	0.881100	+5.508%	125,962	-66.757%
2024-10-01	0.869000	0.910000	0.820000	0.835100	-5.102%	63,840	-64.926%
2024-09-30	0.810900	0.950000	0.810100	0.880000	+8.515%	238,935	-66.716%
2024-09-27	0.830000	0.862000	0.800000	0.810950	-4.583%	27,847	-63.882%
2024-09-26	0.839600	0.858500	0.800000	0.849900	+6.370%	62,527	-65.537%
2024-09-25	0.800000	0.800000	0.765000	0.799000	+1.139%	18,544	-63.342%
2024-09-24	0.780000	0.800000	0.720200	0.790000	+8.442%	28,961	-62.924%
2024-09-23	0.850000	0.855700	0.700000	0.728500	-10.062%	105,495	-59.794%
2024-09-20	0.810000	0.857999	0.795001	0.810000	0.000%	8,201	-63.840%
2024-09-19	0.810000	0.875000	0.800000	0.810000	-2.410%	43,822	-63.840%
2024-09-18	0.830000	0.840000	0.818000	0.830000	0.000%	26,015	-64.711%
2024-09-17	0.830000	0.910150	0.830000	0.830000	-1.179%	9,144	-64.711%
2024-09-16	0.990000	0.990000	0.839899	0.839899	-11.590%	63,796	-65.127%
2024-09-13	0.958500	0.990000	0.891800	0.950000	-2.982%	40,209	-69.168%
2024-09-12	0.937000	0.980000	0.910000	0.979200	+3.619%	41,303	-70.088%
2024-09-11	0.950000	0.979700	0.860101	0.945000	+3.687%	13,458	-69.005%
2024-09-10	0.919900	0.949800	0.840100	0.911400	-4.043%	16,044	-67.863%
2024-09-09	0.873000	0.949800	0.830000	0.949800	+8.698%	30,912	-69.162%
2024-09-06	0.810000	0.920000	0.810000	0.873800	+6.561%	33,651	-66.480%
2024-09-05	0.894500	0.894500	0.820000	0.820000	+0.973%	6,177	-64.280%
2024-09-04	0.789900	0.900000	0.789900	0.812100	-4.459%	20,943	-63.933%
2024-09-03	0.913000	0.913000	0.827500	0.850000	-5.545%	24,336	-65.541%
2024-08-30	0.899900	0.900000	0.850000	0.899900	+4.640%	9,760	-67.452%
2024-08-29	0.850000	0.902500	0.850000	0.860000	-2.273%	12,898	-65.942%
2024-08-28	0.890000	0.890000	0.850000	0.880000	-1.676%	8,749	-66.716%
2024-08-27	0.815000	0.900000	0.815000	0.895000	+7.831%	20,935	-67.274%
2024-08-26	0.820000	0.879149	0.820000	0.830000	-1.167%	14,911	-64.711%
2024-08-23	0.900000	0.900000	0.839800	0.839800	-6.585%	26,966	-65.123%
2024-08-22	0.940000	0.940000	0.860000	0.899000	+2.101%	5,406	-67.419%
2024-08-21	0.872000	0.918500	0.850000	0.880500	-4.231%	8,778	-66.735%
2024-08-20	0.948600	0.948600	0.850101	0.919400	+3.629%	4,532	-68.142%
2024-08-19	0.860100	0.919900	0.860100	0.887200	-2.043%	29,821	-66.986%
2024-08-16	0.909600	0.919599	0.865800	0.905700	+4.554%	17,354	-67.660%
2024-08-15	0.885000	0.900000	0.849900	0.866250	+0.727%	70,906	-66.188%
2024-08-14	0.849900	0.879900	0.844000	0.860000	-0.806%	5,167	-65.942%
2024-08-13	0.890000	0.890000	0.821200	0.866990	-3.184%	5,684	-66.216%
2024-08-12	0.944000	0.944000	0.830000	0.895499	+8.480%	7,023	-67.292%
2024-08-09	0.847530	0.860000	0.811200	0.825500	+0.671%	19,112	-64.518%
2024-08-08	0.860000	0.860000	0.811110	0.820000	+0.601%	2,466	-64.280%
2024-08-07	0.861000	0.900000	0.811300	0.815100	-0.598%	27,919	-64.066%
2024-08-06	0.821000	0.845000	0.801000	0.820000	0.000%	14,187	-64.280%
2024-08-05	0.840000	0.840000	0.799900	0.820000	-8.371%	26,487	-64.280%
2024-08-02	0.840500	0.899900	0.840500	0.894910	+3.938%	14,707	-67.270%
2024-08-01	1.041800	1.070000	0.852000	0.861000	-13.900%	261,927	-65.981%
2024-07-31	1.090000	1.090000	1.000000	1.000000	0.000%	19,265	-70.710%
2024-07-30	1.019900	1.020100	0.960000	1.000000	-1.961%	43,448	-70.710%
2024-07-29	0.950200	1.055000	0.950200	1.020000	+2.000%	68,599	-71.284%
2024-07-26	1.000000	1.010000	1.000000	1.000000	-0.990%	4,354	-70.710%
2024-07-25	0.971000	1.010000	0.970000	1.010000	+1.548%	32,541	-71.000%
2024-07-24	1.000000	1.042600	0.970100	0.994600	-2.010%	30,049	-70.551%
2024-07-23	1.020000	1.060000	0.996900	1.015000	-1.456%	62,323	-71.143%
2024-07-22	0.955000	1.086400	0.955000	1.030000	+4.040%	114,254	-71.563%
2024-07-19	0.960100	1.000000	0.945000	0.990000	+3.125%	23,802	-70.414%
2024-07-18	1.010000	1.030000	0.960000	0.960000	-4.478%	16,009	-69.490%
2024-07-17	1.030000	1.120000	0.991800	1.005000	-1.951%	41,467	-70.856%
2024-07-16	1.070000	1.070000	1.000000	1.025000	+0.490%	31,126	-71.424%
2024-07-15	1.000000	1.030000	0.960000	1.020000	-0.971%	72,713	-71.284%
2024-07-12	1.000000	1.051000	0.989900	1.030000	+4.040%	82,872	-71.563%
2024-07-11	0.990000	1.019000	0.980000	0.990000	-2.941%	47,003	-70.414%
2024-07-10	1.000000	1.050000	0.970000	1.020000	+3.030%	58,214	-71.284%
2024-07-09	1.060000	1.060000	0.960300	0.990000	-7.477%	58,375	-70.414%
2024-07-08	1.030000	1.110000	1.000000	1.070000	+2.885%	53,172	-72.626%
2024-07-05	1.040000	1.092300	1.040000	1.040000	-6.306%	40,747	-71.837%
2024-07-03	1.060000	1.190000	1.060000	1.110000	+1.835%	59,438	-73.613%
2024-07-02	1.080000	1.130000	1.040000	1.090000	+0.926%	22,993	-73.128%
2024-07-01	1.070000	1.080000	1.038700	1.080000	+4.348%	4,769	-72.880%
2024-06-28	1.059900	1.070000	1.030000	1.035000	-1.522%	7,669	-71.700%
2024-06-27	1.050000	1.070000	1.000000	1.051000	+4.059%	15,498	-72.131%
2024-06-26	0.961000	1.050000	0.961000	1.010000	-2.885%	23,085	-71.000%
2024-06-25	0.930000	1.080000	0.930000	1.040000	0.000%	8,300	-71.837%
2024-06-24	1.090000	1.090000	1.030000	1.040000	+0.971%	5,868	-71.837%
2024-06-21	1.040000	1.090000	0.970000	1.030000	-3.738%	25,099	-71.563%
2024-06-20	0.950000	1.160000	0.950000	1.070000	+10.321%	112,592	-72.626%
2024-06-18	0.907400	0.970000	0.890100	0.969900	+8.965%	35,452	-69.801%
2024-06-17	0.903000	0.904000	0.890000	0.890100	+0.011%	6,398	-67.094%
2024-06-14	0.860000	0.900699	0.850000	0.890000	+3.911%	34,992	-67.090%
2024-06-13	0.900000	0.900000	0.850000	0.856500	-4.833%	54,636	-65.803%
2024-06-12	0.984400	0.984400	0.875000	0.900000	-2.174%	27,919	-67.456%
2024-06-11	0.876000	0.930000	0.864000	0.920000	+4.557%	34,798	-68.163%
2024-06-10	0.872400	0.879900	0.851001	0.879900	-0.011%	5,708	-66.712%
2024-06-07	0.900100	0.910000	0.870000	0.880000	-2.222%	12,330	-66.716%
2024-06-06	0.841524	0.919000	0.829000	0.900000	+4.651%	70,237	-67.456%
2024-06-05	0.899900	0.919900	0.806100	0.860000	-1.149%	18,194	-65.942%
2024-06-04	0.810000	0.889000	0.801500	0.870000	+2.341%	38,725	-66.333%
2024-06-03	0.870000	0.870000	0.840100	0.850100	-2.287%	20,830	-65.545%
2024-05-31	0.860000	0.890000	0.850000	0.870000	+2.353%	32,284	-66.333%
2024-05-30	0.905750	0.940000	0.850000	0.850000	-1.312%	40,122	-65.541%
2024-05-29	1.040000	1.040000	0.798100	0.861300	-17.971%	282,826	-65.993%
2024-05-28	1.090000	1.160000	1.030000	1.050000	-6.250%	70,434	-72.105%
2024-05-24	1.120000	1.140000	1.040000	1.120000	-1.754%	28,034	-73.848%
2024-05-23	1.071600	1.150000	1.040000	1.140000	+4.110%	31,696	-74.307%
2024-05-22	1.080000	1.150000	1.050000	1.095000	+1.389%	24,853	-73.251%
2024-05-21	1.100000	1.140000	1.050000	1.080000	-2.368%	35,891	-72.880%
2024-05-20	1.040000	1.150000	0.984000	1.106200	+6.365%	88,829	-73.522%
2024-05-17	1.040000	1.064900	0.860000	1.040000	+3.824%	55,588	-71.837%
2024-05-16	0.980000	1.040000	0.927544	1.001700	+5.720%	74,555	-70.760%
2024-05-15	1.000000	1.050000	0.915000	0.947500	-8.894%	105,516	-69.087%
2024-05-14	1.000000	1.080000	0.990000	1.040000	+2.463%	29,893	-71.837%
2024-05-13	1.020000	1.050000	0.970000	1.015000	-3.791%	39,180	-71.143%
2024-05-10	1.040000	1.100000	1.010000	1.055000	-2.315%	12,927	-72.237%
2024-05-09	1.030000	1.090000	1.010000	1.080000	+4.854%	20,645	-72.880%
2024-05-08	1.039500	1.090000	1.010000	1.030000	+0.010%	23,451	-71.563%
2024-05-07	1.120000	1.120000	1.029400	1.029900	-3.296%	43,788	-71.560%
2024-05-06	1.030000	1.080000	1.030000	1.065000	+1.661%	18,405	-72.498%
2024-05-03	1.010000	1.080000	1.010000	1.047600	+2.706%	12,495	-72.041%
2024-05-02	1.040000	1.090000	1.010000	1.020000	-6.422%	71,967	-71.284%
2024-05-01	1.080000	1.090000	1.044500	1.090000	+0.926%	4,996	-73.128%
2024-04-30	1.140000	1.140000	1.040000	1.080000	-0.917%	15,422	-72.880%
2024-04-29	1.110000	1.160000	1.050000	1.090000	+1.869%	18,595	-73.128%
2024-04-26	1.060000	1.130000	0.990000	1.070000	+1.905%	42,719	-72.626%
2024-04-25	1.189800	1.200000	0.990000	1.050000	-5.405%	79,976	-72.105%
2024-04-24	1.230000	1.240000	1.070000	1.110000	-5.932%	54,837	-73.613%
2024-04-23	1.130000	1.250000	1.130000	1.180000	0.000%	9,231	-75.178%
2024-04-22	1.220000	1.260000	1.140000	1.180000	-0.840%	8,574	-75.178%
2024-04-19	1.420000	1.420000	1.130000	1.190000	-0.842%	12,651	-75.387%
2024-04-18	1.120000	1.280000	1.120000	1.200100	+2.573%	11,887	-75.594%
2024-04-17	1.150000	1.240000	1.150000	1.170000	-1.681%	8,004	-74.966%
2024-04-16	1.200000	1.200000	1.145000	1.190000	-3.252%	20,254	-75.387%
2024-04-15	1.280000	1.280000	1.202000	1.230000	-6.818%	9,722	-76.187%
2024-04-12	1.300000	1.360000	1.300000	1.320000	-1.493%	14,850	-77.811%
2024-04-11	1.365000	1.430000	1.300000	1.340000	+0.752%	14,144	-78.142%
2024-04-10	1.420000	1.440000	1.320100	1.330000	-2.564%	9,749	-77.977%
2024-04-09	1.300000	1.470000	1.300000	1.365000	-0.365%	39,316	-78.542%
2024-04-08	1.380000	1.430000	1.355000	1.370000	+0.735%	10,654	-78.620%
2024-04-05	1.329400	1.390000	1.290000	1.360000	-0.730%	23,144	-78.463%
2024-04-04	1.430000	1.480000	1.320000	1.370000	-6.803%	17,717	-78.620%
2024-04-03	1.510000	1.570100	1.366300	1.470000	+2.797%	62,256	-80.075%
2024-04-02	1.360000	1.490000	1.300000	1.430000	+2.143%	30,139	-79.517%
2024-04-01	1.240000	1.580000	1.210100	1.400000	+12.903%	68,656	-79.079%
2024-03-28	1.150000	1.299900	1.110000	1.240000	+9.735%	104,961	-76.379%
2024-03-27	1.160000	1.190000	1.040000	1.130000	+2.727%	54,221	-74.080%
2024-03-26	1.060000	1.160000	1.060000	1.100000	0.000%	40,253	-73.373%
2024-03-25	1.170000	1.190000	1.100000	1.100000	-4.348%	21,130	-73.373%
2024-03-22	1.210000	1.230000	1.100000	1.150000	-4.167%	41,169	-74.530%
2024-03-21	1.251100	1.290000	1.180000	1.200000	0.000%	14,613	-75.592%
2024-03-20	1.300000	1.300000	1.190000	1.200000	-4.000%	30,988	-75.592%
2024-03-19	1.260000	1.320000	1.250000	1.250000	-0.817%	3,804	-76.568%
2024-03-18	1.320000	1.320000	1.190000	1.260300	+0.024%	28,044	-76.760%
2024-03-15	1.270000	1.340000	1.200000	1.260000	-0.395%	21,699	-76.754%
2024-03-14	1.260000	1.380000	1.240000	1.265000	-0.394%	20,631	-76.846%
2024-03-13	1.260000	1.350000	1.205400	1.270000	-2.308%	35,597	-76.937%
2024-03-12	1.367300	1.470000	1.250000	1.300000	-9.722%	43,371	-77.469%
2024-03-11	1.370000	1.440000	1.311800	1.440000	-0.690%	21,402	-79.660%
2024-03-08	1.490000	1.490000	1.350000	1.450000	-0.685%	23,956	-79.800%
2024-03-07	1.370000	1.530000	1.350000	1.460000	+2.456%	37,400	-79.938%
2024-03-06	1.510000	1.510000	1.400000	1.425000	-7.468%	27,761	-79.446%
2024-03-05	1.680000	1.680000	1.470000	1.540000	-3.145%	35,001	-80.981%
2024-03-04	1.696200	1.696200	1.520000	1.590000	+1.923%	9,429	-81.579%
2024-03-01	1.710000	1.748900	1.560000	1.560000	-9.302%	20,033	-81.224%
2024-02-29	1.860000	1.860000	1.600100	1.720000	-1.149%	19,757	-82.971%
2024-02-28	1.560000	1.777000	1.560000	1.740000	+8.075%	44,005	-83.167%
2024-02-27	1.550000	1.680000	1.550000	1.610000	+0.625%	26,429	-81.807%
2024-02-26	1.460000	1.620000	1.450000	1.600000	+6.667%	15,703	-81.694%
2024-02-23	1.460000	1.530000	1.420000	1.500000	-0.662%	17,704	-80.473%
2024-02-22	1.495700	1.578900	1.400000	1.510000	-1.307%	27,206	-80.603%
2024-02-21	1.500000	1.590000	1.460000	1.530000	-1.923%	35,795	-80.856%
2024-02-20	1.530000	1.640000	1.488400	1.560000	-5.455%	42,540	-81.224%
2024-02-16	1.670000	1.870000	1.560100	1.650000	-12.234%	140,890	-82.248%
2024-02-15	1.420000	2.000000	1.420000	1.880000	+40.299%	470,639	-84.420%
2024-02-14	1.360000	1.410000	1.260000	1.340000	-1.471%	19,476	-78.142%
2024-02-13	1.389000	1.540000	1.290000	1.360000	0.000%	48,997	-78.463%
2024-02-12	1.310000	1.385000	1.270000	1.360000	+8.800%	30,090	-78.463%
2024-02-09	1.329900	1.330000	1.210000	1.250000	-1.575%	9,700	-76.568%
2024-02-08	1.240000	1.330000	1.240000	1.270000	-3.053%	12,605	-76.937%
2024-02-07	1.275000	1.340000	1.275000	1.310000	+2.344%	7,138	-77.641%
2024-02-06	1.290000	1.360000	1.230000	1.280000	-0.775%	9,682	-77.117%
2024-02-05	1.460100	1.460100	1.290000	1.290000	-8.511%	17,262	-77.295%
2024-02-02	1.440000	1.480000	1.300000	1.410000	-2.083%	29,197	-79.227%
2024-02-01	1.410000	1.580000	1.410000	1.440000	0.000%	30,419	-79.660%
2024-01-31	1.550000	1.550000	1.440000	1.440000	-2.041%	7,006	-79.660%
2024-01-30	1.570000	1.570000	1.460000	1.470000	-2.326%	11,576	-80.075%
2024-01-29	1.590000	1.620000	1.505000	1.505000	-5.346%	7,561	-80.538%
2024-01-26	1.600000	1.600000	1.520000	1.590000	+2.766%	5,236	-81.579%
2024-01-25	1.590000	1.603700	1.516500	1.547200	-1.452%	12,368	-81.069%
2024-01-24	1.570000	1.640000	1.540000	1.570000	+2.614%	1,584	-81.344%
2024-01-23	1.620000	1.625400	1.510000	1.530000	0.000%	5,653	-80.856%
2024-01-22	1.540000	1.615000	1.500000	1.530000	+0.658%	5,505	-80.856%
2024-01-19	1.527000	1.610000	1.460000	1.520000	+2.013%	15,242	-80.730%
2024-01-18	1.599500	1.670000	1.470000	1.490000	-8.025%	30,042	-80.342%
2024-01-17	1.580000	1.630000	1.440000	1.620000	-2.410%	17,288	-81.920%
2024-01-16	1.850000	1.850000	1.620000	1.660000	-6.742%	33,993	-82.355%
2024-01-12	1.805000	1.910000	1.780000	1.780000	+3.488%	26,016	-83.545%
2024-01-11	1.723500	1.941900	1.621300	1.720000	+4.878%	100,568	-82.971%
2024-01-10	1.640000	1.750000	1.620000	1.640000	+2.500%	15,842	-82.140%
2024-01-09	1.470000	1.679900	1.460000	1.600000	+8.844%	65,140	-81.694%
2024-01-08	1.490000	1.523700	1.470000	1.470000	0.000%	7,129	-80.075%
2024-01-05	1.470000	1.549900	1.470000	1.470000	+0.595%	3,964	-80.075%
2024-01-04	1.550000	1.550000	1.440000	1.461300	-3.225%	20,157	-79.956%
2024-01-03	1.530000	1.690000	1.460100	1.510000	-0.658%	29,917	-80.603%
2024-01-02	1.610600	1.620000	1.420000	1.520000	-1.935%	26,299	-80.730%
2023-12-29	1.650000	1.650000	1.500000	1.550000	-3.125%	23,749	-81.103%
2023-12-28	1.390000	1.650000	1.388300	1.600000	+12.676%	83,946	-81.694%
2023-12-27	1.531500	1.531500	1.390000	1.420000	-6.517%	16,231	-79.373%
2023-12-26	1.600000	1.600000	1.449000	1.519000	+0.119%	30,474	-80.718%

.dark-mode .Jbmy3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jbmy3B{ color: #333333; background-color: white; border: 2px solid #333333; }CREGSmart Powerr Corp. Common Stockstock NASDAQ

CREG
Smart Powerr Corp. Common Stock
stock NASDAQ