NasdaqCM - Delayed Quote USD

Smart Powerr Corp. (CREG)

0.5850
-0.0019
(-0.32%)
At close: June 6 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.57000.62000.57000.59000.590095,500
Jun 5, 20250.60000.61000.58000.59000.590075,900
Jun 4, 20250.63000.63000.57000.61000.610057,700
Jun 3, 20250.60000.61000.59000.60000.600049,100
Jun 2, 20250.66000.66000.60000.60000.600082,300
May 30, 20250.68000.70000.66000.67000.670034,900
May 29, 20250.70000.70000.67000.70000.70003,600
May 28, 20250.68000.68000.66000.66000.660030,100
May 27, 20250.81000.81000.68000.68000.680034,000
May 23, 20250.73000.74000.68000.72000.720056,000
May 22, 20250.68000.69000.66000.68000.6800103,100
May 21, 20250.68000.71000.66000.68000.680029,800
May 20, 20250.71000.74000.65000.70000.7000106,500
May 19, 20250.70000.76000.70000.74000.7400100,700
May 16, 20250.66000.75000.63000.72000.7200100,800
May 15, 20250.72000.74000.54000.67000.670079,600
May 14, 20250.76000.77000.70000.73000.7300108,900
May 13, 20250.67000.90000.65000.78000.7800510,600
May 12, 20250.67000.69000.65000.68000.680037,000
May 9, 20250.62000.68000.62000.66000.66005,500
May 8, 20250.62000.69000.58000.64000.64006,400
May 7, 20250.62000.68000.62000.65000.650011,700
May 6, 20250.62000.65000.62000.62000.620011,700
May 5, 20250.64000.67000.62000.63000.63004,900
May 2, 20250.64000.69000.64000.66000.660017,100
May 1, 20250.64000.65000.63000.64000.64003,500
Apr 30, 20250.62000.64000.62000.64000.640017,000
Apr 29, 20250.71000.71000.64000.65000.650036,700
Apr 28, 20250.68000.71000.65000.69000.690050,700
Apr 25, 20250.60000.70000.57000.70000.700078,300
Apr 24, 20250.61000.68000.61000.63000.630048,500
Apr 23, 20250.66000.68000.64000.67000.670041,800
Apr 22, 20250.58000.67000.58000.67000.670057,600
Apr 21, 20250.61000.67000.58000.65000.650019,500
Apr 17, 20250.62000.63000.58000.63000.630039,500
Apr 16, 20250.60000.62000.59000.62000.620037,300
Apr 15, 20250.55000.62000.55000.62000.620017,600
Apr 14, 20250.58000.59000.55000.59000.59008,500
Apr 11, 20250.59000.59000.54000.58000.580042,500
Apr 10, 20250.52000.57000.52000.57000.570068,500
Apr 9, 20250.52000.55000.49000.50000.500016,200
Apr 8, 20250.51000.57000.50000.53000.530022,700
Apr 7, 20250.53000.57000.50000.51000.5100114,800
Apr 4, 20250.58000.60000.55000.56000.560059,400
Apr 3, 20250.61000.62000.57000.62000.620073,300
Apr 2, 20250.63000.65000.59000.63000.6300125,100
Apr 1, 20250.62000.65000.56000.65000.6500142,200
Mar 31, 20250.75000.81000.56000.60000.6000908,800
Mar 28, 20250.72000.73000.70000.71000.710038,700
Mar 27, 20250.70000.74000.70000.70000.700011,700
Mar 26, 20250.72000.75000.70000.72000.720026,200
Mar 25, 20250.73000.73000.70000.72000.72009,400
Mar 24, 20250.72000.76000.72000.73000.730012,100
Mar 21, 20250.69000.75000.67000.73000.730015,100
Mar 20, 20250.70000.76000.70000.71000.710030,800
Mar 19, 20250.75000.76000.71000.73000.730012,200
Mar 18, 20250.72000.75000.67000.75000.750029,100
Mar 17, 20250.69000.72000.68000.69000.690023,000
Mar 14, 20250.68000.70000.66000.69000.690019,400
Mar 13, 20250.68000.76000.64000.65000.650033,400
Mar 12, 20250.72000.73000.70000.70000.700062,200
Mar 11, 20250.81000.81000.74000.74000.740015,400
Mar 10, 20250.76000.78000.74000.74000.740042,100
Mar 7, 20250.75000.80000.74000.75000.750046,900
Mar 6, 20250.75000.77000.73000.75000.750024,200
Mar 5, 20250.78000.81000.76000.77000.770011,700
Mar 4, 20250.78000.81000.75000.77000.770052,700
Mar 3, 20250.80000.85000.78000.78000.7800151,300
Feb 28, 20250.77000.83000.73000.79000.790054,200
Feb 27, 20250.71000.89000.71000.78000.7800277,200
Feb 26, 20250.76000.80000.76000.76000.760015,200
Feb 25, 20250.77000.77000.75000.76000.760021,600
Feb 24, 20250.81000.81000.76000.77000.770019,300
Feb 21, 20250.76000.82000.75000.79000.790097,800
Feb 20, 20250.86000.86000.76000.78000.7800184,600
Feb 19, 20250.72000.87000.70000.83000.8300318,900
Feb 18, 20250.72000.73000.65000.70000.700043,800
Feb 14, 20250.66000.74000.66000.72000.720042,000
Feb 13, 20250.63000.67000.63000.67000.670019,900
Feb 12, 20250.63000.65000.63000.64000.640011,500
Feb 11, 20250.64000.67000.63000.64000.64005,000
Feb 10, 20250.66000.67000.63000.66000.66008,600
Feb 7, 20250.64000.66000.63000.64000.640014,600
Feb 6, 20250.63000.66000.61000.62000.620017,400
Feb 5, 20250.63000.67000.63000.63000.63009,600
Feb 4, 20250.62000.67000.62000.64000.640014,300
Feb 3, 20250.65000.66000.61000.62000.620021,000
Jan 31, 20250.64000.67000.63000.67000.670020,000
Jan 30, 20250.66000.66000.62000.63000.630014,900
Jan 29, 20250.63000.65000.62000.63000.630024,000
Jan 28, 20250.65000.66000.62000.65000.650043,200
Jan 27, 20250.63000.67000.62000.65000.650038,000
Jan 24, 20250.66000.66000.62000.63000.630037,100
Jan 23, 20250.63000.66000.62000.63000.630028,900
Jan 22, 20250.64000.67000.61000.63000.630064,100
Jan 21, 20250.67000.67000.65000.66000.660012,500
Jan 17, 20250.64000.66000.61000.63000.630030,500
Jan 16, 20250.62000.66000.61000.64000.640025,500
Jan 15, 20250.63000.65000.61000.63000.630013,200
Jan 14, 20250.63000.67000.61000.63000.630038,300
Jan 13, 20250.66000.66000.61000.63000.630032,600
Jan 10, 20250.69000.70000.53000.64000.6400190,500
Jan 8, 20250.73000.77000.66000.70000.7000126,300
Jan 7, 20250.73000.80000.71000.73000.7300330,000
Jan 6, 20250.74000.75000.69000.72000.720028,400
Jan 3, 20250.73000.73000.69000.73000.730043,700
Jan 2, 20250.74000.77000.71000.72000.720035,000
Dec 31, 20240.80000.80000.71000.77000.770059,900
Dec 30, 20240.87000.87000.68000.75000.7500245,900
Dec 27, 20240.73000.90000.70000.90000.9000189,900
Dec 26, 20240.62000.72000.60000.72000.7200177,000
Dec 24, 20240.62000.63000.60000.62000.620026,600
Dec 23, 20240.67000.68000.61000.62000.620054,000
Dec 20, 20240.64000.67000.57000.65000.650072,200
Dec 19, 20240.67000.67000.62000.65000.65008,200
Dec 18, 20240.70000.70000.57000.61000.610034,600
Dec 17, 20240.67000.70000.63000.65000.650030,300
Dec 16, 20240.68000.68000.64000.64000.640024,500
Dec 13, 20240.67000.70000.63000.68000.680075,600
Dec 12, 20240.69000.72000.66000.69000.690039,900
Dec 11, 20240.68000.71000.68000.71000.71005,200
Dec 10, 20240.71000.73000.70000.70000.700011,900
Dec 9, 20240.74000.74000.70000.71000.710030,300
Dec 6, 20240.75000.75000.70000.71000.710018,200
Dec 5, 20240.74000.74000.72000.72000.720010,200
Dec 4, 20240.74000.75000.68000.72000.720014,900
Dec 3, 20240.72000.78000.68000.75000.750078,300
Dec 2, 20240.68000.75000.68000.72000.720060,200
Nov 29, 20240.68000.71000.68000.71000.71003,100
Nov 27, 20240.69000.69000.68000.68000.680026,400
Nov 26, 20240.68000.71000.68000.68000.680036,300
Nov 25, 20240.72000.72000.68000.71000.710016,300
Nov 22, 20240.70000.78000.68000.68000.680079,200
Nov 21, 20240.68000.71000.67000.71000.710011,600
Nov 20, 20240.70000.72000.69000.70000.700011,800
Nov 19, 20240.68000.70000.67000.70000.700016,400
Nov 18, 20240.67000.72000.67000.72000.720020,400
Nov 15, 20240.68000.70000.67000.68000.68004,900
Nov 14, 20240.67000.71000.67000.69000.690023,500
Nov 13, 20240.69000.69000.67000.69000.690022,300
Nov 12, 20240.72000.72000.68000.69000.690020,500
Nov 11, 20240.70000.72000.68000.72000.720064,900
Nov 8, 20240.71000.76000.69000.72000.720022,300
Nov 7, 20240.74000.76000.68000.69000.690052,600
Nov 6, 20240.71000.74000.71000.71000.71006,300
Nov 5, 20240.75000.75000.72000.74000.74003,600
Nov 4, 20240.71000.74000.70000.73000.730039,200
Nov 1, 20240.74000.77000.73000.75000.75007,600
Oct 31, 20240.80000.80000.73000.74000.740023,700
Oct 30, 20240.76000.80000.75000.78000.780046,900
Oct 29, 20240.75000.80000.75000.78000.780039,800
Oct 28, 20240.77000.80000.73000.79000.790067,600
Oct 25, 20240.77000.83000.73000.75000.7500445,200
Oct 24, 20240.77000.78000.72000.76000.76002,357,400
Oct 23, 20240.75000.77000.70000.75000.75008,600
Oct 22, 20240.75000.79000.72000.77000.770065,300
Oct 21, 20240.74000.76000.72000.76000.760013,900
Oct 18, 20240.76000.76000.74000.76000.760038,600
Oct 17, 20240.73000.75000.70000.73000.730023,200
Oct 16, 20240.71000.73000.67000.73000.730042,400
Oct 15, 20240.73000.73000.67000.67000.67006,000
Oct 14, 20240.73000.73000.72000.72000.720016,000
Oct 11, 20240.68000.75000.66000.73000.730035,400
Oct 10, 20240.78000.78000.63000.68000.6800129,900
Oct 9, 20240.79000.83000.74000.74000.740039,700
Oct 8, 20240.82000.82000.74000.81000.810069,300
Oct 7, 20240.84000.84000.79000.82000.820061,300
Oct 4, 20240.82000.87000.80000.84000.840061,300
Oct 3, 20240.87000.87000.77000.83000.830041,000
Oct 2, 20240.88000.90000.80000.88000.8800126,000
Oct 1, 20240.87000.91000.82000.84000.840063,800
Sep 30, 20240.81000.95000.81000.88000.8800236,100
Sep 27, 20240.83000.86000.80000.81000.810027,800
Sep 26, 20240.84000.86000.80000.85000.850062,500
Sep 25, 20240.80000.80000.77000.80000.800018,500
Sep 24, 20240.78000.80000.72000.79000.790029,000
Sep 23, 20240.85000.86000.70000.73000.7300105,500
Sep 20, 20240.81000.86000.80000.81000.81008,200
Sep 19, 20240.81000.88000.80000.81000.810043,800
Sep 18, 20240.83000.84000.82000.83000.830026,000
Sep 17, 20240.83000.91000.83000.83000.83009,100
Sep 16, 20240.99000.99000.84000.84000.840063,800
Sep 13, 20240.96000.99000.89000.95000.950040,200
Sep 12, 20240.94000.98000.91000.98000.980041,300
Sep 11, 20240.95000.98000.86000.95000.950013,500
Sep 10, 20240.92000.95000.84000.91000.910016,000
Sep 9, 20240.87000.95000.83000.95000.950030,900
Sep 6, 20240.81000.92000.81000.87000.870033,700
Sep 5, 20240.89000.89000.82000.82000.82006,100
Sep 4, 20240.79000.90000.79000.81000.810020,900
Sep 3, 20240.91000.91000.83000.85000.850024,300
Aug 30, 20240.90000.90000.85000.90000.90009,800
Aug 29, 20240.85000.90000.85000.86000.860012,900
Aug 28, 20240.89000.89000.85000.88000.88008,700
Aug 27, 20240.82000.90000.82000.90000.900020,900
Aug 26, 20240.82000.88000.82000.83000.830014,900
Aug 23, 20240.90000.90000.84000.84000.840027,000
Aug 22, 20240.94000.94000.86000.90000.90005,400
Aug 21, 20240.87000.92000.85000.88000.88008,800
Aug 20, 20240.95000.95000.85000.92000.92004,500
Aug 19, 20240.86000.92000.86000.89000.890029,700
Aug 16, 20240.91000.92000.87000.91000.910017,300
Aug 15, 20240.89000.90000.85000.87000.870070,900
Aug 14, 20240.85000.88000.84000.86000.86005,200
Aug 13, 20240.89000.89000.82000.87000.87005,700
Aug 12, 20240.94000.94000.83000.90000.90007,000
Aug 9, 20240.85000.86000.81000.83000.830019,100
Aug 8, 20240.86000.86000.81000.82000.82002,500
Aug 7, 20240.86000.90000.81000.82000.820027,900
Aug 6, 20240.82000.85000.80000.82000.820014,200
Aug 5, 20240.84000.84000.80000.82000.820026,300
Aug 2, 20240.84000.90000.84000.89000.890014,700
Aug 1, 20241.04001.07000.85000.86000.8600261,800
Jul 31, 20241.09001.09001.00001.00001.000019,300
Jul 30, 20241.02001.02000.96001.00001.000043,400
Jul 29, 20240.95001.06000.95001.02001.020068,600
Jul 26, 20241.00001.01001.00001.00001.00004,400
Jul 25, 20240.97001.01000.97001.01001.010032,500
Jul 24, 20241.00001.04000.97000.99000.990030,000
Jul 23, 20241.02001.06001.00001.01001.010062,300
Jul 22, 20240.96001.09000.96001.03001.0300114,200
Jul 19, 20240.96001.00000.95000.99000.990023,800
Jul 18, 20241.01001.03000.96000.96000.960016,000
Jul 17, 20241.03001.12000.99001.00001.000041,500
Jul 16, 20241.07001.07001.00001.02001.020031,100
Jul 15, 20241.00001.03000.96001.02001.020072,700
Jul 12, 20241.00001.05000.99001.03001.030082,900
Jul 11, 20240.99001.02000.98000.99000.990047,000
Jul 10, 20241.00001.05000.97001.02001.020058,200
Jul 9, 20241.06001.06000.96000.99000.990058,200
Jul 8, 20241.03001.11001.00001.07001.070053,200
Jul 5, 20241.04001.09001.04001.04001.040040,700
Jul 3, 20241.06001.19001.06001.11001.110059,400
Jul 2, 20241.08001.13001.04001.09001.090023,000
Jul 1, 20241.07001.08001.04001.08001.08004,800
Jun 28, 20241.06001.07001.03001.03001.03007,700
Jun 27, 20241.05001.07001.00001.05001.050015,500
Jun 26, 20240.96001.05000.96001.01001.010023,100
Jun 25, 20240.93001.08000.93001.04001.04008,300
Jun 24, 20241.09001.09001.03001.04001.04005,800
Jun 21, 20241.04001.09000.97001.03001.030025,100
Jun 20, 20240.95001.16000.95001.07001.0700112,600
Jun 18, 20240.91000.97000.89000.97000.970035,500
Jun 17, 20240.90000.90000.89000.89000.89006,400
Jun 14, 20240.86000.90000.85000.89000.890035,000
Jun 13, 20240.90000.90000.85000.86000.860054,600
Jun 12, 20240.98000.98000.88000.90000.900027,900
Jun 11, 20240.88000.93000.86000.92000.920034,700
Jun 10, 20240.87000.88000.85000.88000.88005,700
Jun 7, 20240.90000.91000.87000.88000.880012,300

Related Tickers

EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
8.44
+1.20%
 
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.39
-0.27%
 
HTOO Fusion Fuel Green PLC
0.2940
-0.37%
 
BNRG Brenmiller Energy Ltd
0.6901
+13.60%
 
FLNC Fluence Energy, Inc.
4.7200
+2.16%
 
STEM Stem, Inc.
0.5629
+5.57%
 
CEG Constellation Energy Corporation
298.80
+3.08%