Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.2329 -0.0001 (-0.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2025 0.2350 0.2350 0.2223 0.2330 585,990 +0.01(+4.72%)
Jun 26, 2025 0.2300 0.2300 0.2064 0.2225 750,745 +0.01(+5.25%)
Jun 25, 2025 0.2300 0.2300 0.2007 0.2114 620,433 -0.00(-1.95%)
Jun 24, 2025 0.2096 0.2232 0.2063 0.2156 537,848 +0.00(+0.94%)
Jun 23, 2025 0.2043 0.2550 0.2020 0.2136 3,719,735 +0.01(+4.04%)
Jun 20, 2025 0.2680 0.2850 0.1980 0.2053 4,296,690 -0.06(-23.96%)
Jun 18, 2025 0.2898 0.2898 0.2450 0.2700 1,213,472 -0.02(-7.82%)
Jun 17, 2025 0.3300 0.3499 0.2862 0.2929 5,772,067 -0.07(-18.64%)
Jun 16, 2025 0.6011 1.470 0.2958 0.3600 73,813,480 -0.22(-37.72%)
Jun 13, 2025 0.5350 0.5780 0.5300 0.5780 75,064 +0.06(+10.73%)
Jun 12, 2025 0.5670 0.5670 0.5205 0.5220 71,914 -0.01(-2.43%)
Jun 11, 2025 0.5850 0.5850 0.5325 0.5350 58,260 -0.01(-2.71%)
Jun 10, 2025 0.5800 0.5899 0.5200 0.5499 210,697 -0.03(-4.37%)
Jun 09, 2025 0.6149 0.6149 0.5745 0.5750 49,693 -0.01(-1.71%)
Jun 06, 2025 0.5723 0.6200 0.5723 0.5850 95,485 -0.00(-0.32%)
Jun 05, 2025 0.5950 0.6050 0.5801 0.5869 75,933 -0.02(-3.80%)
Jun 04, 2025 0.6345 0.6345 0.5693 0.6101 57,706 +0.01(+2.49%)
Jun 03, 2025 0.6002 0.6099 0.5910 0.5953 49,117 -0.00(-0.82%)
Jun 02, 2025 0.6600 0.6600 0.6000 0.6002 82,300 -0.07(-10.40%)
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.