ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Smart Powerr Corp. - Common Stock (NQ:CREG)

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.160 1.390 1.160 1.360 96,131 +0.20(+17.24%)
Dec 24, 2025 1.080 1.190 1.009 1.160 87,409 +0.08(+7.32%)
Dec 23, 2025 1.040 1.120 0.9700 1.081 124,117 +0.08(+8.09%)
Dec 22, 2025 0.9656 1.030 0.9656 1.000 21,610 +0.04(+4.57%)
Dec 19, 2025 0.9500 0.9601 0.9500 0.9563 19,407 +0.02(+1.73%)
Dec 18, 2025 0.9850 0.9999 0.9301 0.9400 54,300 -0.03(-2.70%)
Dec 17, 2025 1.090 1.090 0.9661 0.9661 89,954 -0.08(-7.99%)
Dec 16, 2025 1.110 1.120 1.050 1.050 31,924 -0.06(-5.41%)
Dec 15, 2025 1.160 1.160 1.110 1.110 51,530 -0.05(-4.31%)
Dec 12, 2025 1.190 1.220 1.150 1.160 45,535 -0.06(-4.92%)
Dec 11, 2025 1.210 1.223 1.190 1.220 11,500 -0.02(-1.61%)
Dec 10, 2025 1.170 1.250 1.150 1.240 24,789 +0.04(+3.33%)
Dec 09, 2025 1.120 1.260 1.110 1.200 120,671 +0.08(+7.14%)
Dec 08, 2025 1.140 1.180 1.110 1.120 38,412 -0.02(-1.75%)
Dec 05, 2025 1.110 1.160 1.100 1.140 31,674 +0.01(+0.88%)
Dec 04, 2025 1.170 1.270 1.110 1.130 96,554 -0.03(-2.59%)
Dec 03, 2025 1.150 1.187 1.150 1.160 12,882 +0.01(+0.87%)
Dec 02, 2025 1.200 1.200 1.150 1.150 33,860 -0.05(-4.17%)
Dec 01, 2025 1.210 1.250 1.190 1.200 28,391 -0.05(-4.00%)
Nov 28, 2025 1.290 1.310 1.210 1.250 19,182 -0.02(-1.65%)
Nov 26, 2025 1.225 1.300 1.200 1.271 22,997 +0.03(+2.50%)
Nov 25, 2025 1.280 1.310 1.230 1.240 57,966 -0.07(-5.34%)
Nov 24, 2025 1.300 1.330 1.270 1.310 10,906 +0.01(+0.77%)
Nov 21, 2025 1.290 1.370 1.270 1.300 28,807 +0.03(+2.36%)
Nov 20, 2025 1.370 1.390 1.260 1.270 32,831 -0.13(-9.29%)
Nov 19, 2025 1.490 1.490 1.300 1.400 78,805 -0.07(-4.76%)
Nov 18, 2025 1.410 1.500 1.294 1.470 32,397 +0.05(+3.89%)
Nov 17, 2025 1.300 1.500 1.305 1.415 67,279 +0.05(+4.04%)
Nov 14, 2025 1.265 1.481 1.265 1.360 157,872 +0.03(+2.26%)
Nov 13, 2025 1.410 1.430 1.330 1.330 43,626 -0.10(-6.99%)
Nov 12, 2025 1.450 1.525 1.420 1.430 17,474 -0.04(-2.72%)
Nov 11, 2025 1.360 1.550 1.280 1.470 329,741 +0.08(+5.76%)
Nov 10, 2025 1.280 1.390 1.280 1.390 77,237 +0.09(+6.92%)
Nov 07, 2025 1.210 1.330 1.170 1.300 96,843 +0.05(+4.00%)
Nov 06, 2025 1.140 1.260 1.100 1.250 168,694 +0.10(+8.70%)
Nov 05, 2025 1.120 1.175 1.110 1.150 49,821 +0.02(+1.77%)
Nov 04, 2025 1.150 1.170 1.090 1.130 44,591 -0.03(-2.59%)
Nov 03, 2025 1.150 1.180 1.150 1.160 29,535 -0.02(-1.69%)
Oct 31, 2025 1.190 1.200 1.170 1.180 23,844 -0.04(-3.28%)
Oct 30, 2025 1.200 1.230 1.170 1.220 76,847 +0.02(+1.67%)
Oct 29, 2025 1.210 1.256 1.170 1.200 200,858 -0.01(-0.83%)
Oct 28, 2025 1.270 1.270 1.180 1.210 109,219 -0.07(-5.47%)
Oct 27, 2025 1.290 1.320 1.270 1.280 46,647 +0.02(+1.59%)
Oct 24, 2025 1.230 1.260 1.220 1.260 30,613 +0.04(+3.28%)
Oct 23, 2025 1.180 1.250 1.170 1.220 86,477 +0.04(+3.39%)
Oct 22, 2025 1.290 1.290 1.180 1.180 74,287 -0.07(-5.60%)
Oct 21, 2025 1.260 1.330 1.220 1.250 81,231 +0.00(+0.00%)
Oct 20, 2025 1.350 1.430 1.170 1.250 240,761 -0.09(-6.72%)
Oct 17, 2025 1.420 1.485 1.310 1.340 139,970 -0.07(-4.96%)
Oct 16, 2025 1.500 1.540 1.410 1.410 84,401 -0.10(-6.75%)
Oct 15, 2025 1.470 1.540 1.470 1.512 132,883 +0.04(+2.86%)
Oct 14, 2025 1.441 1.550 1.430 1.470 127,510 -0.02(-1.34%)
Oct 13, 2025 1.350 1.530 1.350 1.490 154,178 +0.14(+10.37%)
Oct 10, 2025 1.510 1.520 1.260 1.350 356,363 -0.16(-10.60%)
Oct 09, 2025 1.560 1.570 1.470 1.510 173,143 -0.05(-3.21%)
Oct 08, 2025 1.480 1.600 1.380 1.560 239,904 +0.09(+6.12%)
Oct 07, 2025 1.420 1.480 1.420 1.470 55,660 +0.05(+3.52%)
Oct 06, 2025 1.470 1.500 1.405 1.420 70,371 -0.03(-1.73%)
Oct 03, 2025 1.400 1.450 1.391 1.445 67,999 +0.05(+3.21%)
Oct 02, 2025 1.350 1.440 1.350 1.400 160,444 +0.06(+4.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.