Skip to main content

Smart Powerr Corp. - Common Stock (NQ:CREG)

0.6699 -0.0301 (-4.30%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 0.6805 0.6977 0.6648 0.6699 34,939 -0.03(-4.30%)
May 29, 2025 0.7002 0.7002 0.6700 0.7000 3,629 +0.04(+5.29%)
May 28, 2025 0.6789 0.6800 0.6570 0.6648 30,058 -0.02(-2.41%)
May 27, 2025 0.8100 0.8100 0.6812 0.6812 33,506 -0.04(-5.15%)
May 23, 2025 0.7323 0.7390 0.6794 0.7182 56,042 +0.04(+5.98%)
May 22, 2025 0.6800 0.6861 0.6629 0.6777 103,052 -0.00(-0.47%)
May 21, 2025 0.6800 0.7100 0.6635 0.6809 29,799 -0.02(-2.74%)
May 20, 2025 0.7100 0.7350 0.6457 0.7001 106,576 -0.04(-5.39%)
May 19, 2025 0.7000 0.7623 0.7000 0.7400 100,686 +0.02(+2.78%)
May 16, 2025 0.6623 0.7450 0.6300 0.7200 100,822 +0.05(+6.86%)
May 15, 2025 0.7200 0.7350 0.5401 0.6738 77,952 -0.06(-7.70%)
May 14, 2025 0.7600 0.7700 0.7000 0.7300 108,914 -0.05(-6.41%)
May 13, 2025 0.6700 0.9000 0.6501 0.7800 510,425 +0.10(+15.13%)
May 12, 2025 0.6699 0.6899 0.6500 0.6775 36,951 +0.02(+3.03%)
May 09, 2025 0.6200 0.6848 0.6200 0.6576 5,536 +0.02(+2.75%)
May 08, 2025 0.6229 0.6863 0.5832 0.6400 6,423 -0.01(-1.54%)
May 07, 2025 0.6205 0.6810 0.6205 0.6500 11,727 +0.03(+4.80%)
May 06, 2025 0.6202 0.6508 0.6200 0.6202 11,708 -0.01(-1.56%)
May 05, 2025 0.6401 0.6678 0.6202 0.6300 4,922 -0.03(-4.56%)
May 02, 2025 0.6400 0.6899 0.6351 0.6601 17,131 +0.02(+2.92%)
May 01, 2025 0.6350 0.6499 0.6320 0.6414 3,475 +0.01(+1.01%)
Apr 30, 2025 0.6200 0.6449 0.6200 0.6350 16,968 -0.02(-2.37%)
Apr 29, 2025 0.7100 0.7090 0.6438 0.6504 36,722 -0.04(-5.59%)
Apr 28, 2025 0.6771 0.7100 0.6505 0.6889 50,654 -0.01(-1.30%)
Apr 25, 2025 0.6000 0.6980 0.5713 0.6980 78,411 +0.07(+10.83%)
Apr 24, 2025 0.6100 0.6754 0.6118 0.6298 48,490 -0.04(-6.20%)
Apr 23, 2025 0.6610 0.6800 0.6401 0.6714 41,813 +0.00(+0.22%)
Apr 22, 2025 0.5825 0.6699 0.5825 0.6699 57,628 +0.02(+2.79%)
Apr 21, 2025 0.6100 0.6650 0.5810 0.6517 19,511 +0.02(+3.30%)
Apr 17, 2025 0.6200 0.6310 0.5800 0.6309 39,482 +0.01(+1.77%)
Apr 16, 2025 0.6023 0.6199 0.5923 0.6199 37,356 +0.00(+0.80%)
Apr 15, 2025 0.5500 0.6150 0.5500 0.6150 17,648 +0.03(+4.66%)
Apr 14, 2025 0.5789 0.5900 0.5500 0.5876 8,638 +0.01(+1.31%)
Apr 11, 2025 0.5900 0.5900 0.5360 0.5800 42,519 +0.01(+1.75%)
Apr 10, 2025 0.5200 0.5700 0.5200 0.5700 68,482 +0.07(+14.00%)
Apr 09, 2025 0.5200 0.5500 0.4922 0.5000 16,244 -0.03(-5.12%)
Apr 08, 2025 0.5068 0.5698 0.4956 0.5270 22,803 +0.01(+2.85%)
Apr 07, 2025 0.5300 0.5700 0.5005 0.5124 114,776 -0.05(-8.83%)
Apr 04, 2025 0.5760 0.5979 0.5498 0.5620 59,404 -0.05(-8.91%)
Apr 03, 2025 0.6091 0.6170 0.5661 0.6170 73,301 -0.01(-1.74%)
Apr 02, 2025 0.6300 0.6500 0.5900 0.6279 125,056 -0.02(-3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.