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

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

0.6740 +0.0340 (+5.31%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 9, 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 (%)
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(-8.86%)
Apr 04, 2025 0.5760 0.5990 0.5498 0.5622 59,404 -0.05(-8.88%)
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%)
Apr 01, 2025 0.6200 0.6500 0.5616 0.6490 141,644 +0.05(+7.99%)
Mar 31, 2025 0.7500 0.8100 0.5600 0.6010 907,575 -0.11(-15.35%)
Mar 28, 2025 0.7200 0.7299 0.7000 0.7100 38,814 +0.01(+1.43%)
Mar 27, 2025 0.7000 0.7400 0.7000 0.7000 11,664 -0.02(-2.78%)
Mar 26, 2025 0.7200 0.7500 0.6961 0.7200 26,178 +0.00(+0.00%)
Mar 25, 2025 0.7300 0.7300 0.7000 0.7200 9,429 -0.01(-1.37%)
Mar 24, 2025 0.7177 0.7600 0.7177 0.7300 12,053 -0.00(-0.64%)
Mar 21, 2025 0.6901 0.7498 0.6720 0.7347 15,131 +0.02(+3.48%)
Mar 20, 2025 0.7003 0.7550 0.7003 0.7100 30,768 -0.02(-2.74%)
Mar 19, 2025 0.7501 0.7565 0.7101 0.7300 12,191 -0.02(-2.67%)
Mar 18, 2025 0.7200 0.7500 0.6700 0.7500 29,124 +0.06(+8.70%)
Mar 17, 2025 0.6900 0.7244 0.6800 0.6900 23,024 +0.00(+0.58%)
Mar 14, 2025 0.6800 0.7000 0.6640 0.6860 19,540 +0.03(+4.84%)
Mar 13, 2025 0.6750 0.7590 0.6370 0.6543 33,416 -0.05(-6.52%)
Mar 12, 2025 0.7200 0.7299 0.6999 0.6999 62,218 -0.04(-5.80%)
Mar 11, 2025 0.8100 0.8100 0.7360 0.7430 15,423 +0.00(+0.45%)
Mar 10, 2025 0.7600 0.7800 0.7397 0.7397 42,102 -0.01(-1.94%)
Mar 07, 2025 0.7511 0.7998 0.7351 0.7543 46,879 +0.00(+0.56%)
Mar 06, 2025 0.7500 0.7723 0.7335 0.7501 24,228 -0.02(-2.90%)
Mar 05, 2025 0.7770 0.8100 0.7615 0.7725 11,697 -0.00(-0.04%)
Mar 04, 2025 0.7800 0.8100 0.7501 0.7728 51,727 -0.01(-0.94%)
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.