CREG Quote, Trading Chart, Smart Powerr Corp.

home / stock / creg / creg quote

Stock Information
Company Name: Smart Powerr Corp.
Stock Symbol: CREG
Market: NASDAQ
Website: creg-cn.com
Menu
CREG CREG Quote CREG Short CREG News CREG Articles CREG Message Board
Get CREG Alerts

News, Short Squeeze, Breakout and More Instantly...
CREG Quote
Last:$1.0501
Change Percent:-5.4%
Open:$1.04
Previous Close:$1.11
High:$1.0923
Low:$1.04
Volume:39,346
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CREG Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$1.04
Close:$1.11
High:$1.0923
Low:$1.04
Volume:39,346
Date:2024-07-04
Open:$1.06
Close:$1.11
High:$1.19
Low:$1.06
Volume:59,438
Date:2024-07-03
Open:$1.06
Close:$1.11
High:$1.19
Low:$1.06
Volume:59,438
Date:2024-07-02
Open:$1.08
Close:$1.09
High:$1.13
Low:$1.04
Volume:22,993
Date:2024-07-01
Open:$1.07
Close:$1.08
High:$1.08
Low:$1.0387
Volume:4,769
Date:2024-06-28
Open:$1.0599
Close:$1.035
High:$1.07
Low:$1.03
Volume:7,669
Date:2024-06-27
Open:$1.05
Close:$1.051
High:$1.07
Low:$1
Volume:15,498
Date:2024-06-26
Open:$0.961
Close:$1.01
High:$1.05
Low:$0.961
Volume:23,085
Date:2024-06-25
Open:$0.93
Close:$1.04
High:$1.08
Low:$0.93
Volume:8,300
Date:2024-06-24
Open:$1.09
Close:$1.04
High:$1.09
Low:$1.03
Volume:5,868
Date:2024-06-21
Open:$1.04
Close:$1.03
High:$1.09
Low:$0.97
Volume:25,099
Date:2024-06-20
Open:$0.95
Close:$1.07
High:$1.16
Low:$0.95
Volume:112,592
Date:2024-06-19
Open:$0.9074
Close:$0.9699
High:$0.97
Low:$0.8901
Volume:35,452
Date:2024-06-18
Open:$0.9074
Close:$0.9699
High:$0.97
Low:$0.8901
Volume:35,452
Date:2024-06-17
Open:$0.903
Close:$0.8901
High:$0.904
Low:$0.89
Volume:6,398
Date:2024-06-14
Open:$0.86
Close:$0.89
High:$0.900699
Low:$0.85
Volume:34,992
Date:2024-06-13
Open:$0.9
Close:$0.8565
High:$0.9
Low:$0.85
Volume:54,636
Date:2024-06-12
Open:$0.9844
Close:$0.9
High:$0.9844
Low:$0.875
Volume:27,919
Date:2024-06-11
Open:$0.876
Close:$0.92
High:$0.93
Low:$0.864
Volume:34,798
Date:2024-06-10
Open:$0.8724
Close:$0.8799
High:$0.8799
Low:$0.851001
Volume:5,708