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)

0.2365 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.2926 0.3077 0.2202 0.2365 1,336,074 -0.05(-17.54%)
Mar 20, 2026 0.3176 0.4125 0.2679 0.2868 1,760,156 -0.05(-14.52%)
Mar 19, 2026 0.5700 0.5700 0.2100 0.3355 6,522,514 -0.25(-43.12%)
Mar 18, 2026 0.9743 0.9743 0.5632 0.5898 3,943,478 -0.59(-50.02%)
Mar 17, 2026 1.180 2.660 0.7153 1.180 99,063,008 -0.06(-4.85%)
Mar 16, 2026 1.250 1.285 1.190 1.240 67,281 -0.04(-3.12%)
Mar 13, 2026 1.240 1.300 1.190 1.280 131,837 +0.04(+3.23%)
Mar 12, 2026 1.200 1.250 1.155 1.240 94,733 +0.03(+2.48%)
Mar 11, 2026 1.210 1.250 1.190 1.210 26,110 +0.01(+0.83%)
Mar 10, 2026 1.150 1.210 1.100 1.200 64,795 +0.05(+4.35%)
Mar 09, 2026 1.140 1.180 1.100 1.150 62,726 +0.00(+0.00%)
Mar 06, 2026 1.228 1.228 1.115 1.150 32,280 -0.03(-2.54%)
Mar 05, 2026 1.190 1.200 1.140 1.180 29,961 +0.03(+3.06%)
Mar 04, 2026 1.195 1.240 1.100 1.145 93,997 -0.03(-2.97%)
Mar 03, 2026 1.200 1.200 1.165 1.180 1,711 -0.04(-3.28%)
Mar 02, 2026 1.160 1.230 1.160 1.220 20,438 +0.06(+5.17%)
Feb 27, 2026 1.240 1.240 1.130 1.160 87,896 -0.08(-6.45%)
Feb 26, 2026 1.245 1.265 1.200 1.240 96,758 -0.01(-0.80%)
Feb 25, 2026 1.270 1.270 1.200 1.250 121,451 -0.02(-1.57%)
Feb 24, 2026 1.250 1.290 1.200 1.270 35,923 -0.02(-1.55%)
Feb 23, 2026 1.310 1.330 1.240 1.290 33,861 +0.00(+0.00%)
Feb 20, 2026 1.240 1.300 1.215 1.290 33,752 +0.02(+1.57%)
Feb 19, 2026 1.300 1.300 1.200 1.270 6,029 -0.07(-5.22%)
Feb 18, 2026 1.240 1.350 1.175 1.340 231,361 +0.07(+5.51%)
Feb 17, 2026 1.190 1.285 1.130 1.270 66,702 +0.07(+5.83%)
Feb 13, 2026 1.260 1.290 1.190 1.200 55,272 -0.04(-3.23%)
Feb 12, 2026 1.260 1.280 1.180 1.240 60,808 -0.04(-3.13%)
Feb 11, 2026 1.220 1.290 1.170 1.280 26,466 +0.05(+4.07%)
Feb 10, 2026 1.260 1.280 1.080 1.230 135,388 +0.00(+0.00%)
Feb 09, 2026 1.200 1.230 1.170 1.230 14,154 +0.02(+1.65%)
Feb 06, 2026 1.180 1.230 1.100 1.210 75,587 +0.08(+7.08%)
Feb 05, 2026 1.140 1.150 1.110 1.130 10,633 -0.03(-2.59%)
Feb 04, 2026 1.300 1.300 1.110 1.160 51,486 +0.01(+0.87%)
Feb 03, 2026 1.150 1.150 1.150 1.150 582 +0.00(+0.00%)
Feb 02, 2026 1.120 1.150 1.100 1.150 4,936 +0.00(+0.00%)
Jan 30, 2026 1.140 1.150 1.080 1.150 56,323 +0.03(+2.68%)
Jan 29, 2026 1.150 1.225 1.100 1.120 41,038 -0.06(-5.08%)
Jan 28, 2026 1.230 1.270 1.150 1.180 313,660 -0.04(-3.28%)
Jan 27, 2026 1.250 1.310 1.170 1.220 88,237 -0.03(-2.40%)
Jan 26, 2026 1.300 1.340 1.200 1.250 143,199 -0.03(-2.34%)
Jan 23, 2026 1.240 1.330 1.240 1.280 57,907 +0.04(+3.23%)
Jan 22, 2026 1.200 1.350 1.160 1.240 143,873 +0.03(+2.48%)
Jan 21, 2026 1.333 1.390 1.165 1.210 206,929 -0.11(-8.33%)
Jan 20, 2026 1.410 1.410 1.310 1.320 33,755 -0.09(-6.38%)
Jan 16, 2026 1.410 1.430 1.310 1.410 16,161 -0.02(-1.40%)
Jan 15, 2026 1.355 1.470 1.320 1.430 108,179 +0.06(+4.38%)
Jan 14, 2026 1.400 1.400 1.320 1.370 22,482 -0.01(-0.72%)
Jan 13, 2026 1.350 1.410 1.310 1.380 117,596 +0.00(+0.00%)
Jan 12, 2026 1.350 1.380 1.310 1.380 56,862 +0.02(+1.47%)
Jan 09, 2026 1.350 1.390 1.328 1.360 54,434 -0.03(-2.16%)
Jan 08, 2026 1.370 1.390 1.320 1.390 18,593 +0.04(+2.96%)
Jan 07, 2026 1.300 1.370 1.290 1.350 31,953 -0.01(-0.74%)
Jan 06, 2026 1.350 1.400 1.250 1.360 60,800 -0.02(-1.45%)
Jan 05, 2026 1.320 1.400 1.270 1.380 62,616 +0.03(+2.22%)
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.