Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smart Powerr Co (CREG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.00 2.30 1.87 2.21 16,379
17th Jul 2025 (Thu) 0.1886 0.196 0.1871 0.188 19,349
16th Jul 2025 (Wed) 0.1867 0.20 0.181 0.1851 117,004
15th Jul 2025 (Tue) 0.232 0.2338 0.23 0.2322 20,772
14th Jul 2025 (Mon) 0.2404 0.2404 0.2249 0.2296 11,093
11th Jul 2025 (Fri) 0.237 0.254 0.2312 0.2469 13,527
10th Jul 2025 (Thu) 0.2386 0.2386 0.23 0.2371 444
9th Jul 2025 (Wed) 0.23 0.24 0.2288 0.239 24,798
8th Jul 2025 (Tue) 0.213 0.2348 0.2122 0.2291 12,710
7th Jul 2025 (Mon) 0.2259 0.2259 0.2101 0.214 56,651
4th Jul 2025 (Fri) 0.2321 0.245 0.2321 0.238 35,667
3rd Jul 2025 (Thu) 0.2321 0.245 0.2321 0.238 35,667
2nd Jul 2025 (Wed) 0.2246 0.2322 0.2246 0.2313 13,402
1st Jul 2025 (Tue) 0.229 0.2329 0.2223 0.2268 9,577
30th Jun 2025 (Mon) 0.233 0.2375 0.2207 0.2329 13,229
27th Jun 2025 (Fri) 0.23 0.235 0.2225 0.233 30,578
26th Jun 2025 (Thu) 0.2129 0.2285 0.2064 0.2225 43,185
25th Jun 2025 (Wed) 0.215 0.215 0.2007 0.2114 25,714
24th Jun 2025 (Tue) 0.22 0.2207 0.2129 0.2156 67,254
23rd Jun 2025 (Mon) 0.209 0.25 0.2031 0.2136 129,496
20th Jun 2025 (Fri) 0.2617 0.2809 0.1981 0.2053 407,646
19th Jun 2025 (Thu) 0.2624 0.2789 0.2471 0.27 77,174
18th Jun 2025 (Wed) 0.2624 0.2789 0.2471 0.27 77,174
17th Jun 2025 (Tue) 0.32 0.3498 0.2882 0.2929 522,193
16th Jun 2025 (Mon) 0.65 1.47 0.30 0.36 5,867,658
13th Jun 2025 (Fri) 0.535 0.5696 0.532 0.578 5,314
12th Jun 2025 (Thu) 0.5326 0.5326 0.5217 0.522 3,633
11th Jun 2025 (Wed) 0.555 0.555 0.535 0.535 3,745
10th Jun 2025 (Tue) 0.58 0.58 0.5261 0.5499 3,945
9th Jun 2025 (Mon) 0.595 0.595 0.575 0.575 2,488
6th Jun 2025 (Fri) 0.601 0.62 0.58 0.585 9,942
5th Jun 2025 (Thu) 0.60 0.605 0.5801 0.5868 7,009
4th Jun 2025 (Wed) 0.59 0.6194 0.5803 0.6101 5,634
3rd Jun 2025 (Tue) 0.6002 0.6026 0.60 0.5953 7,528
2nd Jun 2025 (Mon) 0.6415 0.6415 0.6008 0.6002 2,403
30th May 2025 (Fri) 0.6648 0.6699 0.6648 0.6699 341
29th May 2025 (Thu) 0.70 0.70 0.70 0.70 100
28th May 2025 (Wed) 0.6723 0.6723 0.6723 0.6723 1,519
27th May 2025 (Tue) 0.743 0.743 0.743 0.743 430
26th May 2025 (Mon) 0.7183 0.7183 0.7183 0.7183 0
24th May 2025 (Sat) 0.6824 0.7183 0.6824 0.7183 1
23rd May 2025 (Fri) 0.6824 0.6824 0.6824 0.6824 1
22nd May 2025 (Thu) 0.6827 0.6827 0.6827 0.6827 6,475
21st May 2025 (Wed) 0.68 0.68 0.68 0.68 1,452
FTSE 100 Latest
Value9,012.99
Change20.87