Skip to main content
CREG logo

Smart Powerr Corp.

CREGNASDAQUtilitiesUtilities - Renewable

$0.10Today:- (-)1Y −87.87%

As of Oct 15, 2026 close

Market cap
$398.51K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.05$26.60
Volume (live)
-
Avg. volume (3M)
6.85K

Smart Powerr (CREG) Historical Stock Prices

Analyze Smart Powerr (CREG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Smart Powerr (CREG) Interactive Price Chart

Interactive historical price chart showing Smart Powerr stock price movements and trends across multiple time periods.

Loading chart...

CREG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CREG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.100.110.060.100.1014.46K
Oct 14, 20260.080.170.080.160.1610.70K
Oct 13, 20260.080.180.080.140.1414.95K
Oct 12, 20260.090.300.090.200.2028.21K
Oct 9, 20260.250.350.090.180.183.68K
Oct 8, 20260.250.320.110.320.321.59K
Oct 7, 20260.050.200.050.200.208.82K
Oct 6, 20260.170.170.170.170.172.25K
Oct 5, 20260.110.170.090.150.151.75K
Oct 2, 20260.120.150.080.150.1513.36K
Oct 1, 20260.120.130.120.120.1210.93K
Sep 30, 20260.130.130.130.130.131.70K
Sep 29, 20260.130.200.130.130.135.61K
Sep 28, 20260.160.180.130.130.138.00K
Sep 25, 20260.200.200.160.160.164.01K
Sep 24, 20260.190.190.160.160.161.68K
Sep 23, 20260.200.200.160.160.1612.17K
Sep 22, 20260.170.230.170.210.218.40K
Sep 21, 20260.180.200.170.200.203.45K
Sep 18, 20260.200.210.170.170.176.59K
Sep 17, 20260.180.190.180.180.182.40K
Sep 16, 20260.180.180.180.180.18331
Sep 15, 20260.180.200.180.200.202.60K
Sep 14, 20260.180.180.180.180.181.83K
Sep 11, 20260.190.210.180.180.184.19K
Sep 10, 20260.240.240.240.240.24726
Sep 9, 20260.260.260.190.220.225.70K
Sep 8, 20260.240.240.180.210.2113.17K
Sep 7, 20260.180.240.180.180.188.62K
Sep 4, 20260.180.200.180.180.183.60K
Sep 3, 20260.220.220.180.180.181.24K
Sep 2, 20260.190.200.180.200.205.65K
Sep 1, 20260.190.190.180.180.1815.09K
Aug 31, 20260.200.200.190.190.1934.36K
Aug 28, 20260.200.200.200.200.205.24K
Aug 27, 20260.180.220.180.210.2110.75K
Aug 26, 20260.180.210.180.190.193.08K
Aug 25, 20260.180.220.180.220.2240.13K
Aug 24, 20260.240.240.180.210.213.48K
Aug 21, 20260.190.220.190.220.221.12K
Aug 20, 20260.180.220.180.220.2212.69K
Aug 19, 20260.220.220.180.180.188.89K
Aug 18, 20260.190.220.180.220.224.26K
Aug 17, 20260.190.220.180.220.2287.81K
Aug 14, 20260.180.220.180.200.2026.90K
Aug 13, 20260.200.220.180.190.1921.60K
Aug 12, 20260.230.250.200.230.2310.30K
Aug 11, 20260.270.270.180.270.2711.23K
Aug 10, 20260.250.250.200.250.255.97K
Aug 7, 20260.220.230.220.220.225.68K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.