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
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
8th May 2026 (Fri) 0.398 0.402 0.245 0.29 308,940
7th May 2026 (Thu) 0.513 0.5156 0.36 0.47 146,034
6th May 2026 (Wed) 0.5194 0.5321 0.505 0.5245 22,732
5th May 2026 (Tue) 0.4721 0.639 0.4721 0.5227 454,557
4th May 2026 (Mon) 0.5141 0.5408 0.4406 0.435 65,089
1st May 2026 (Fri) 0.4786 0.6637 0.4665 0.548 635,990
30th Apr 2026 (Thu) 0.9265 0.9503 0.87 0.8856 9,364
29th Apr 2026 (Wed) 0.8301 1.03 0.83 1.02 142,742
28th Apr 2026 (Tue) 0.9085 0.9774 0.82 0.8857 142,513
27th Apr 2026 (Mon) 0.8088 0.96 0.7608 0.935 321,231
24th Apr 2026 (Fri) 0.642 0.82 0.642 0.8011 104,814
23rd Apr 2026 (Thu) 0.6321 0.6552 0.6258 0.64 19,494
22nd Apr 2026 (Wed) 0.6511 0.6599 0.6305 0.6309 17,190
21st Apr 2026 (Tue) 0.5579 0.7711 0.5579 0.6365 367,946
20th Apr 2026 (Mon) 0.62 0.62 0.5768 0.577 72,315
17th Apr 2026 (Fri) 0.7278 0.7392 0.6388 0.6717 16,314
16th Apr 2026 (Thu) 0.66 0.75 0.6577 0.75 179,615
15th Apr 2026 (Wed) 0.6015 0.6736 0.5801 0.647 142,017
14th Apr 2026 (Tue) 0.5951 0.6473 0.54 0.6023 197,506
13th Apr 2026 (Mon) 0.523 0.7699 0.5102 0.71 737,333
10th Apr 2026 (Fri) 0.4735 0.9985 0.4558 0.6315 24,270,123
9th Apr 2026 (Thu) 0.3388 0.355 0.3388 0.3406 11,063
8th Apr 2026 (Wed) 0.3081 0.3499 0.3048 0.34 43,065
7th Apr 2026 (Tue) 0.3018 0.323 0.2945 0.329 20,063
6th Apr 2026 (Mon) 0.28 0.4412 0.28 0.326 557,884
3rd Apr 2026 (Fri) 0.2391 0.2462 0.233 0.2627 2,936
2nd Apr 2026 (Thu) 0.2391 0.2462 0.233 0.2627 2,936
1st Apr 2026 (Wed) 0.2603 0.2603 0.245 0.2591 5,692
31st Mar 2026 (Tue) 0.2334 0.2562 0.2334 0.2584 2,347
30th Mar 2026 (Mon) 0.218 0.2308 0.2174 0.2449 13,655
27th Mar 2026 (Fri) 0.236 0.2512 0.2065 0.224 11,472
26th Mar 2026 (Thu) 0.197 0.2383 0.197 0.2281 2,054
25th Mar 2026 (Wed) 0.2043 0.238 0.1989 0.2051 15,979
24th Mar 2026 (Tue) 0.2358 0.2358 0.1885 0.2124 15,991
23rd Mar 2026 (Mon) 0.2845 0.3014 0.2203 0.2365 14,266
FTSE 100 Latest
Value10,443.47
Change11.13