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)

0.2355 -0.0045 (-1.88%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 11, 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 (%)
Jul 10, 2025 0.2318 0.2390 0.2250 0.2371 335,525 -0.00(-0.79%)
Jul 09, 2025 0.2300 0.2400 0.2240 0.2390 459,033 +0.01(+4.32%)
Jul 08, 2025 0.2145 0.2392 0.2121 0.2291 518,314 +0.02(+7.06%)
Jul 07, 2025 0.2336 0.2366 0.2100 0.2140 749,784 -0.02(-10.08%)
Jul 03, 2025 0.2299 0.2465 0.2271 0.2380 1,096,573 +0.01(+2.90%)
Jul 02, 2025 0.2379 0.2379 0.2241 0.2313 346,294 +0.00(+1.98%)
Jul 01, 2025 0.2263 0.2329 0.2200 0.2268 209,664 -0.01(-2.62%)
Jun 30, 2025 0.2300 0.2400 0.2200 0.2329 615,041 -0.00(-0.04%)
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%)
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.