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!

CREG.US (CREG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.81 1.81 1.71 1.80 4,782
9th Jul 2026 (Thu) 1.84 1.84 1.68 1.73 15,113
8th Jul 2026 (Wed) 1.93 1.93 1.80 1.84 14,651
7th Jul 2026 (Tue) 2.14 2.14 1.98 1.96 5,053
6th Jul 2026 (Mon) 2.03 2.09 2.03 2.12 1,986
3rd Jul 2026 (Fri) 2.02 2.02 1.98 1.98 0
2nd Jul 2026 (Thu) 2.02 2.02 1.92 1.98 6,262
1st Jul 2026 (Wed) 2.04 2.18 2.04 2.20 1,086
30th Jun 2026 (Tue) 2.03 2.04 1.88 2.06 14,195
29th Jun 2026 (Mon) 2.11 2.15 2.11 2.17 2,013
26th Jun 2026 (Fri) 2.13 2.22 2.00 2.22 18,009
25th Jun 2026 (Thu) 2.34 2.34 2.08 2.25 7,708
24th Jun 2026 (Wed) 2.33 2.40 2.31 2.30 2,562
23rd Jun 2026 (Tue) 2.25 2.51 2.10 2.42 39,648
22nd Jun 2026 (Mon) 2.61 2.74 2.27 2.32 13,401
19th Jun 2026 (Fri) 2.41 2.83 2.32 2.77 40,108
18th Jun 2026 (Thu) 2.41 2.83 2.32 2.77 40,108
17th Jun 2026 (Wed) 2.23 3.01 1.95 2.64 1,003,237
16th Jun 2026 (Tue) 2.03 2.15 1.86 2.07 89,141
15th Jun 2026 (Mon) 0.1903 0.2126 0.1903 0.192 44,204
12th Jun 2026 (Fri) 0.21 0.21 0.1805 0.191 139,698
11th Jun 2026 (Thu) 0.2234 0.2264 0.2128 0.214 20,846
10th Jun 2026 (Wed) 0.2125 0.225 0.2108 0.23 149,277
9th Jun 2026 (Tue) 0.254 0.256 0.2222 0.222 212,622
8th Jun 2026 (Mon) 0.282 0.34 0.2664 0.298 494,665
5th Jun 2026 (Fri) 0.3117 0.3118 0.27 0.2892 197,387
4th Jun 2026 (Thu) 0.31 0.3164 0.3033 0.3196 252,989
3rd Jun 2026 (Wed) 0.301 0.318 0.2859 0.3085 212,685
2nd Jun 2026 (Tue) 0.32 0.3207 0.2956 0.3204 143,039
1st Jun 2026 (Mon) 0.28 0.3201 0.2618 0.315 394,488
29th May 2026 (Fri) 0.3035 0.3388 0.2698 0.2915 1,723,864
28th May 2026 (Thu) 0.3324 0.3324 0.23 0.2352 552,021
27th May 2026 (Wed) 0.3573 0.3588 0.3244 0.35 80,466
26th May 2026 (Tue) 0.38 0.394 0.3439 0.3785 119,490
25th May 2026 (Mon) 0.3817 0.4287 0.3677 0.3921 95,919
22nd May 2026 (Fri) 0.3817 0.4287 0.3677 0.3921 95,919
21st May 2026 (Thu) 0.3895 0.40 0.36 0.3824 166,224
20th May 2026 (Wed) 0.4071 0.426 0.20 0.4078 684,796
19th May 2026 (Tue) 0.6188 0.6999 0.40 0.4598 1,730,537
18th May 2026 (Mon) 0.6221 1.19 0.613 0.6224 12,076,425
15th May 2026 (Fri) 0.4726 0.5871 0.405 0.4766 884,324
14th May 2026 (Thu) 0.2101 0.9099 0.21 0.7143 20,409,455
13th May 2026 (Wed) 0.221 0.23 0.19 0.20 221,796
12th May 2026 (Tue) 0.2365 0.2567 0.2045 0.254 12,515,601
11th May 2026 (Mon) 0.2848 0.3098 0.1625 0.179 472,212
FTSE 100 Latest
Value10,497.29
Change24.84