MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CREG — SMART POWERR CORP
OTC LinkSMART POWERR CORP
$0.16
-0.05(-21.98%)
- O
- 0.20
- H
- 0.20
- L
- 0.16
- V
- 12.17K
⏱️ End-of-day dataAs of Sep 23, 2026
Latest Close$0.16
Period Return-97.16%
Period High$14.70
Period Low$0.13
Avg Daily Volume5.20M
Total Trading Days365
CREG — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Sep 23, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | $0.20 | $0.20 | $0.16 | $0.16 | $-0.05 | -21.98% | 12,172 | $0.17 | $0.16 $0.20 |
| Sep 22, 2026 | $0.17 | $0.23 | $0.17 | $0.21 | +$0.01 | +3.75% | 8,405 | $0.17 | $0.17 $0.23 |
| Sep 21, 2026 | $0.18 | $0.20 | $0.17 | $0.20 | +$0.03 | +17.65% | 3,448 | $0.18 | $0.17 $0.20 |
| Sep 18, 2026 | $0.20 | $0.21 | $0.17 | $0.17 | $-0.01 | -5.56% | 6,592 | $0.20 | $0.17 $0.21 |
| Sep 17, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | +$0.00 | +0.00% | 2,404 | $0.18 | $0.18 $0.19 |
| Sep 16, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $-0.02 | -7.69% | 331 | $0.18 | $0.18 $0.18 |
| Sep 15, 2026 | $0.18 | $0.20 | $0.18 | $0.20 | +$0.02 | +8.33% | 2,604 | $0.18 | $0.18 $0.20 |
| Sep 14, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | +$0.00 | +0.00% | 1,834 | $0.18 | $0.18 $0.18 |
| Sep 11, 2026 | $0.19 | $0.21 | $0.18 | $0.18 | $-0.06 | -23.93% | 4,190 | $0.20 | $0.18 $0.21 |
| Sep 10, 2026 | $0.24 | $0.24 | $0.24 | $0.24 | +$0.02 | +7.55% | 726 | $0.23 | $0.24 $0.24 |
| Sep 9, 2026 | $0.26 | $0.26 | $0.19 | $0.22 | +$0.01 | +4.76% | 5,703 | $0.23 | $0.19 $0.26 |
| Sep 8, 2026 | $0.24 | $0.24 | $0.18 | $0.21 | +$0.03 | +16.67% | 17,513 | $0.22 | $0.18 $0.24 |
| Sep 4, 2026 | $0.18 | $0.20 | $0.18 | $0.18 | $-0.00 | -0.06% | 3,601 | $0.19 | $0.18 $0.20 |
| Sep 3, 2026 | $0.22 | $0.22 | $0.18 | $0.18 | $-0.02 | -9.95% | 1,239 | $0.21 | $0.18 $0.22 |
| Sep 2, 2026 | $0.19 | $0.20 | $0.18 | $0.20 | +$0.02 | +11.11% | 5,646 | $0.18 | $0.18 $0.20 |
| Sep 1, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $-0.01 | -5.26% | 15,092 | $0.18 | $0.18 $0.19 |
| Aug 31, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $-0.01 | -5.00% | 34,357 | $0.20 | $0.19 $0.20 |
| Aug 28, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $-0.02 | -6.98% | 5,250 | $0.20 | $0.20 $0.20 |
| Aug 27, 2026 | $0.18 | $0.22 | $0.18 | $0.21 | +$0.03 | +13.16% | 10,749 | $0.19 | $0.18 $0.22 |
| Aug 26, 2026 | $0.18 | $0.21 | $0.18 | $0.19 | $-0.03 | -15.18% | 3,079 | $0.20 | $0.18 $0.21 |
| Aug 25, 2026 | $0.18 | $0.22 | $0.18 | $0.22 | +$0.02 | +7.48% | 40,134 | $0.19 | $0.18 $0.22 |
| Aug 24, 2026 | $0.24 | $0.24 | $0.18 | $0.21 | $-0.01 | -6.25% | 3,476 | $0.22 | $0.18 $0.24 |
| Aug 21, 2026 | $0.19 | $0.22 | $0.19 | $0.22 | +$0.00 | +1.18% | 1,120 | $0.22 | $0.19 $0.22 |
| Aug 20, 2026 | $0.18 | $0.22 | $0.18 | $0.22 | +$0.04 | +20.98% | 12,691 | $0.20 | $0.18 $0.22 |
| Aug 19, 2026 | $0.22 | $0.22 | $0.18 | $0.18 | $-0.04 | -18.82% | 8,894 | $0.20 | $0.18 $0.22 |
| Aug 18, 2026 | $0.19 | $0.22 | $0.18 | $0.22 | +$0.00 | +0.00% | 4,259 | $0.21 | $0.18 $0.22 |
| Aug 17, 2026 | $0.19 | $0.22 | $0.18 | $0.22 | +$0.03 | +13.04% | 87,814 | $0.19 | $0.18 $0.22 |
| Aug 14, 2026 | $0.18 | $0.22 | $0.18 | $0.20 | +$0.00 | +1.64% | 26,901 | $0.20 | $0.18 $0.22 |
| Aug 13, 2026 | $0.20 | $0.22 | $0.18 | $0.19 | $-0.04 | -15.39% | 21,597 | $0.20 | $0.18 $0.22 |
| Aug 12, 2026 | $0.23 | $0.25 | $0.20 | $0.23 | $-0.04 | -14.47% | 10,304 | $0.23 | $0.20 $0.25 |