Free Trial

Smart Powerr (CREG) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free CREG Stock Alerts
$1.07
+0.02 (+1.90%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Smart Powerr Stock Price Performance

5 Day
Performance
-3.60%
1 Month
Performance
-13.71%
3 Month
Performance
-28.67%
6 Month
Performance
+3.88%
Year-To-Date
Performance
-30.97%
1 Year
Performance
-40.86%
Receive CREG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smart Powerr and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

CREG Stock Chart for Monday, April, 29, 2024

CREG Chart by TradingView

Smart Powerr Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.05$1.07
+1.90%		$1.13$0.9942,709 shs$8.52 million
04/25/2024$1.11$1.05
-5.41%		$1.20$0.9978,967 shs$8.36 million
04/24/2024$1.15$1.11
-3.48%		$1.24$1.0754,796 shs$8.84 million
04/23/2024$1.18$1.15
-2.54%		$1.25$1.139,231 shs$9.15 million
04/22/2024$1.19$1.18
-0.84%		$1.26$1.158,361 shs$9.39 million
04/19/2024$1.21$1.19
-1.65%		$1.42$1.1312,643 shs$9.47 million
04/18/2024$1.17$1.21
+3.42%		$1.28$1.1211,887 shs$9.63 million
04/17/2024$1.19$1.17
-1.68%		$1.24$1.157,979 shs$9.31 million
04/16/2024$1.23$1.19
-3.25%		$1.20$1.1520,254 shs$9.47 million
04/15/2024$1.32$1.23
-6.82%		$1.28$1.209,602 shs$9.79 million
04/12/2024$1.34$1.32
-1.49%		$1.36$1.3014,850 shs$10.51 million
04/11/2024$1.33$1.34
+0.75%		$1.43$1.3014,044 shs$10.67 million
04/10/2024$1.37$1.33
-2.56%		$1.44$1.329,548 shs$10.59 million
04/09/2024$1.37$1.37
-0.36%		$1.47$1.3039,314 shs$10.87 million
04/08/2024$1.36$1.37
+0.74%		$1.43$1.3610,653 shs$10.91 million
04/05/2024$1.37$1.36
-0.73%		$1.39$1.2922,818 shs$10.83 million
04/04/2024$1.47$1.37
-6.80%		$1.48$1.3215,616 shs$10.91 million
04/03/2024$1.44$1.47
+2.08%		$1.57$1.3762,138 shs$11.70 million
04/02/2024$1.40$1.44
+2.86%		$1.49$1.3029,747 shs$11.46 million
04/01/2024$1.24$1.40
+12.90%		$1.58$1.2168,652 shs$11.14 million
03/29/2024$1.24$1.24$1.30$1.11104,961 shs$9.87 million
03/28/2024$1.13$1.24
+9.73%		$1.30$1.11104,485 shs$9.87 million
03/27/2024$1.10$1.13
+2.73%		$1.19$1.0453,920 shs$9.00 million
03/26/2024$1.15$1.10
-4.35%		$1.16$1.0640,246 shs$8.76 million
03/25/2024$1.15$1.15$1.19$1.1021,129 shs$9.16 million
03/22/2024$1.20$1.15
-4.17%		$1.23$1.1041,147 shs$9.15 million
03/21/2024$1.20$1.20$1.29$1.1814,601 shs$9.55 million
03/20/2024$1.25$1.20
-4.00%		$1.30$1.1930,911 shs$9.56 million
03/19/2024$1.26$1.25
-0.82%		$1.32$1.253,801 shs$9.95 million
03/18/2024$1.26$1.26
+0.02%		$1.32$1.1927,992 shs$10.03 million
03/15/2024$1.27$1.26
-0.40%		$1.34$1.2021,699 shs$10.07 million
03/14/2024$1.27$1.27
-0.39%		$1.38$1.2420,630 shs$10.07 million
03/13/2024$1.30$1.27
-2.31%		$1.35$1.2133,597 shs$10.11 million
03/12/2024$1.44$1.30
-9.72%		$1.47$1.2543,371 shs$10.35 million
03/11/2024$1.45$1.44
-0.69%		$1.44$1.3121,402 shs$11.47 million
03/08/2024$1.46$1.45
-0.68%		$1.49$1.3523,956 shs$11.54 million
03/07/2024$1.41$1.46
+3.55%		$1.53$1.3537,369 shs$11.62 million
03/06/2024$1.54$1.41
-8.44%		$1.51$1.4027,749 shs$11.23 million
03/05/2024$1.59$1.54
-3.14%		$1.68$1.4735,001 shs$12.26 million
03/04/2024$1.56$1.59
+1.92%		$1.70$1.529,429 shs$12.66 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$1.72$1.56
-9.30%		$1.75$1.5620,033 shs$12.42 million
02/29/2024$1.74$1.72
-1.15%		$1.86$1.6019,756 shs$13.69 million
02/28/2024$1.59$1.74
+9.43%		$1.78$1.5644,004 shs$13.85 million
02/27/2024$1.60$1.59
-0.63%		$1.68$1.5526,324 shs$12.66 million
02/26/2024$1.50$1.60
+6.67%		$1.62$1.4515,633 shs$12.74 million
02/23/2024$1.51$1.50
-0.66%		$1.53$1.4217,704 shs$11.94 million
02/22/2024$1.53$1.51
-1.31%		$1.58$1.4027,105 shs$12.02 million
02/21/2024$1.56$1.53
-1.92%		$1.59$1.4635,784 shs$12.18 million
02/20/2024$1.65$1.56
-5.45%		$1.64$1.4942,525 shs$12.42 million
02/19/2024$1.65$1.65$1.87$1.56140,800 shs$13.13 million
02/16/2024$1.88$1.65
-12.23%		$1.87$1.56135,340 shs$13.14 million
02/15/2024$1.34$1.88
+40.30%		$2.00$1.38464,692 shs$14.97 million
02/14/2024$1.36$1.34
-1.47%		$1.41$1.2619,376 shs$10.67 million
02/13/2024$1.39$1.36
-2.16%		$1.54$1.2947,736 shs$10.83 million
02/12/2024$1.25$1.39
+11.20%		$1.39$1.2729,990 shs$11.06 million
02/09/2024$1.33$1.25
-6.02%		$1.33$1.219,697 shs$9.95 million
02/08/2024$1.31$1.33
+1.53%		$1.33$1.2412,604 shs$10.59 million
02/07/2024$1.32$1.31
-0.76%		$1.34$1.287,132 shs$10.43 million
02/06/2024$1.29$1.32
+2.33%		$1.36$1.239,682 shs$10.51 million
02/05/2024$1.41$1.29
-8.51%		$1.46$1.2917,262 shs$10.27 million
02/02/2024$1.44$1.41
-2.08%		$1.48$1.3029,183 shs$11.22 million
02/01/2024$1.44$1.44$1.58$1.4130,419 shs$11.46 million
01/31/2024$1.47$1.44
-2.04%		$1.55$1.446,345 shs$11.46 million
01/30/2024$1.50$1.47
-2.00%		$1.57$1.4611,479 shs$11.70 million
01/29/2024$1.59$1.50
-5.66%		$1.62$1.507,561 shs$11.94 million

Related Companies:
This page (NASDAQ:CREG) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace