Free Trial

Smart Powerr (CREG) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free CREG Stock Alerts
$1.11
-0.07 (-5.93%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Smart Powerr Stock Price Performance

5 Day
Performance
-6.72%
1 Month
Performance
-3.48%
3 Month
Performance
-28.26%
6 Month
Performance
+7.77%
Year-To-Date
Performance
-28.39%
1 Year
Performance
-27.45%
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 Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

CREG Stock Chart for Thursday, April, 25, 2024

CREG Chart by TradingView

Smart Powerr Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
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
01/26/2024$1.55$1.59
+2.77%		$1.61$1.525,234 shs$12.66 million
01/25/2024$1.61$1.55
-3.90%		$1.60$1.5212,368 shs$12.32 million
01/24/2024$1.53$1.61
+5.23%		$1.64$1.541,584 shs$12.82 million

Related Companies:
This page (NASDAQ:CREG) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Great Crypto Bull
Weiss Ratings