CREG - Smart Powerr Corp.
1.145
-0.035 -3.057%
Share volume: 93,996
Last Updated: 03-04-2026
Business Services/Services – Misc. Business Services:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$1.18
-0.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1.20 | $1.20 | $1.24 | $1.24 | $1.10 | $1.10 | $1.15 | $1.15 | 93,996 | $93,996.00 |
| 03-03-2026 | $1.20 | $1.20 | $1.20 | $1.20 | $1.17 | $1.17 | $1.18 | $1.18 | 1,713 | $1,713.00 |
| 03-02-2026 | $1.16 | $1.16 | $1.23 | $1.23 | $1.16 | $1.16 | $1.22 | $1.22 | 20,437 | $20,437.00 |
| 02-27-2026 | $1.24 | $1.24 | $1.24 | $1.24 | $1.13 | $1.13 | $1.16 | $1.16 | 87,895 | $87,895.00 |
| 02-26-2026 | $1.25 | $1.25 | $1.27 | $1.27 | $1.20 | $1.20 | $1.24 | $1.24 | 96,757 | $96,757.00 |
| 02-25-2026 | $1.27 | $1.27 | $1.27 | $1.27 | $1.20 | $1.20 | $1.25 | $1.25 | 121,452 | $121,452.00 |
| 02-24-2026 | $1.25 | $1.25 | $1.29 | $1.29 | $1.20 | $1.20 | $1.27 | $1.27 | 35,923 | $35,923.00 |
| 02-23-2026 | $1.31 | $1.31 | $1.33 | $1.33 | $1.24 | $1.24 | $1.29 | $1.29 | 33,860 | $33,860.00 |
| 02-20-2026 | $1.24 | $1.24 | $1.30 | $1.30 | $1.22 | $1.22 | $1.29 | $1.29 | 33,752 | $33,752.00 |
| 02-19-2026 | $1.30 | $1.30 | $1.30 | $1.30 | $1.20 | $1.20 | $1.27 | $1.27 | 6,029 | $6,029.00 |