OTC Markets OTCPK - Delayed Quote
USD
Smart Powerr Corp. (CREG)
0.0170
0.0000
(0.00%)
As of November 6 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.0170
0.0170
0.0170
0.0170
0.0170
-
Nov 5, 2026
0.0170
0.0223
0.0004
0.0170
0.0170
6,654
Nov 4, 2026
0.0022
0.0267
0.0022
0.0171
0.0171
41,779
Nov 3, 2026
0.0021
0.0021
0.0021
0.0021
0.0021
-
Nov 2, 2026
0.0021
0.0021
0.0021
0.0021
0.0021
108
Oct 30, 2026
0.0004
0.0004
0.0004
0.0004
0.0004
-
Oct 29, 2026
0.0004
0.0004
0.0004
0.0004
0.0004
346
Oct 28, 2026
0.0003
0.0003
0.0003
0.0003
0.0003
2,114
Oct 27, 2026
0.0043
0.0043
0.0043
0.0043
0.0043
-
Oct 26, 2026
0.0043
0.0043
0.0043
0.0043
0.0043
-
Oct 23, 2026
0.0043
0.0043
0.0043
0.0043
0.0043
-
Oct 22, 2026
0.0026
0.0043
0.0026
0.0043
0.0043
474
Oct 21, 2026
0.1795
0.1795
0.1795
0.1795
0.1795
-
Oct 20, 2026
0.1795
0.1795
0.1795
0.1795
0.1795
-
Oct 19, 2026
0.1795
0.1795
0.1795
0.1795
0.1795
-
Oct 16, 2026
0.1750
0.1795
0.1750
0.1795
0.1795
1,730
Oct 15, 2026
0.1000
0.1100
0.0602
0.0960
0.0960
14,464
Oct 14, 2026
0.0770
0.1720
0.0770
0.1625
0.1625
10,699
Oct 13, 2026
0.0770
0.1793
0.0770
0.1400
0.1400
14,945
Oct 12, 2026
0.0870
0.3020
0.0870
0.2000
0.2000
28,208
Oct 9, 2026
0.2549
0.3499
0.0870
0.1756
0.1756
3,683
Oct 8, 2026
0.2534
0.3230
0.1100
0.3230
0.3230
1,591
Oct 7, 2026
0.0500
0.1976
0.0500
0.1976
0.1976
8,817
Oct 6, 2026
0.1658
0.1658
0.1658
0.1658
0.1658
2,247
Oct 5, 2026
0.1100
0.1733
0.0900
0.1468
0.1468
1,751
Oct 2, 2026
0.1169
0.1550
0.0842
0.1550
0.1550
13,363
Oct 1, 2026
0.1201
0.1300
0.1177
0.1177
0.1177
10,933
Sep 30, 2026
0.1300
0.1300
0.1300
0.1300
0.1300
1,704
Sep 29, 2026
0.1309
0.2037
0.1300
0.1300
0.1300
5,607
Sep 28, 2026
0.1606
0.1802
0.1309
0.1309
0.1309
8,000
Sep 25, 2026
0.1987
0.1987
0.1600
0.1600
0.1600
4,011
Sep 24, 2026
0.1880
0.1880
0.1600
0.1600
0.1600
1,680
Sep 23, 2026
0.2000
0.2000
0.1619
0.1619
0.1619
12,172
Sep 22, 2026
0.1721
0.2264
0.1700
0.2075
0.2075
8,405
Sep 21, 2026
0.1751
0.2000
0.1700
0.2000
0.2000
3,448
Sep 18, 2026
0.2010
0.2098
0.1700
0.1700
0.1700
6,592
Sep 17, 2026
0.1800
0.1875
0.1800
0.1800
0.1800
2,404
Sep 16, 2026
0.1800
0.1800
0.1800
0.1800
0.1800
331
Sep 15, 2026
0.1800
0.2002
0.1800
0.1950
0.1950
2,604
Sep 14, 2026
0.1800
0.1800
0.1800
0.1800
0.1800
1,834
Sep 11, 2026
0.1933
0.2080
0.1800
0.1800
0.1800
4,190
Sep 10, 2026
0.2366
0.2366
0.2366
0.2366
0.2366
726
Sep 9, 2026
0.2608
0.2608
0.1900
0.2200
0.2200
5,703
Sep 8, 2026
0.2370
0.2370
0.1800
0.2100
0.2100
13,172
Sep 4, 2026
0.1800
0.1971
0.1800
0.1800
0.1800
3,598
Sep 3, 2026
0.2198
0.2198
0.1801
0.1801
0.1801
1,239
Sep 2, 2026
0.1860
0.2000
0.1800
0.2000
0.2000
5,646
Sep 1, 2026
0.1900
0.1900
0.1800
0.1800
0.1800
15,092
Aug 31, 2026
0.1995
0.1999
0.1900
0.1900
0.1900
34,357
Aug 28, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
5,240
Aug 27, 2026
0.1800
0.2240
0.1800
0.2150
0.2150
10,749
Aug 26, 2026
0.1809
0.2115
0.1800
0.1900
0.1900
3,079
Aug 25, 2026
0.1800
0.2240
0.1800
0.2240
0.2240
40,134
Aug 24, 2026
0.2400
0.2400
0.1800
0.2084
0.2084
3,476
Aug 21, 2026
0.1900
0.2223
0.1900
0.2223
0.2223
1,120
Aug 20, 2026
0.1816
0.2218
0.1800
0.2197
0.2197
12,691
Aug 19, 2026
0.2236
0.2236
0.1816
0.1816
0.1816
8,894
Aug 18, 2026
0.1907
0.2236
0.1800
0.2236
0.2236
4,259
Aug 17, 2026
0.1895
0.2236
0.1802
0.2236
0.2236
87,814
Aug 14, 2026
0.1800
0.2230
0.1800
0.1978
0.1978
26,901
Aug 13, 2026
0.2000
0.2231
0.1800
0.1946
0.1946
21,597
Aug 12, 2026
0.2259
0.2500
0.2000
0.2300
0.2300
10,304
Aug 11, 2026
0.2748
0.2748
0.1800
0.2689
0.2689
11,228
Aug 10, 2026
0.2527
0.2527
0.2011
0.2465
0.2465
5,969
Aug 7, 2026
0.2200
0.2301
0.2195
0.2195
0.2195
5,678
Aug 6, 2026
0.2200
0.2599
0.2200
0.2208
0.2208
12,743
Aug 5, 2026
0.1800
0.2600
0.1800
0.2011
0.2011
12,708
Aug 4, 2026
0.2000
0.2748
0.1649
0.2144
0.2144
17,300
Aug 3, 2026
0.2000
0.2508
0.2000
0.2000
0.2000
15,417
Jul 31, 2026
0.1900
0.2508
0.1900
0.2000
0.2000
40,463
Jul 30, 2026
0.1501
0.1890
0.1501
0.1890
0.1890
10,692
Jul 29, 2026
0.1999
0.1999
0.1500
0.1999
0.1999
59,635
Jul 28, 2026
0.1451
0.2000
0.1450
0.2000
0.2000
55,088
Jul 27, 2026
0.1488
0.2099
0.1401
0.1540
0.1540
58,534
Jul 24, 2026
0.1510
0.1751
0.1301
0.1751
0.1751
17,174
Jul 23, 2026
0.1517
0.2100
0.1515
0.1571
0.1571
54,873
Jul 22, 2026
0.1904
0.2700
0.1700
0.1700
0.1700
140,786
Jul 21, 2026
0.2699
0.4350
0.1701
0.2481
0.2481
416,752
Jul 20, 2026
1.4700
1.4794
0.6365
0.7721
0.7721
4,337,679
Jul 17, 2026
1.5000
1.5000
1.3600
1.4300
1.4300
81,742
Jul 16, 2026
1.5200
1.6166
1.5200
1.5500
1.5500
21,320
Jul 15, 2026
1.5700
1.6499
1.5300
1.5900
1.5900
44,549
Jul 14, 2026
1.6000
1.6200
1.5300
1.5300
1.5300
53,836
Jul 13, 2026
1.8000
1.8000
1.6000
1.6500
1.6500
90,489
Jul 10, 2026
1.7400
1.8400
1.7001
1.8000
1.8000
111,048
Jul 9, 2026
1.8850
1.8850
1.6400
1.7300
1.7300
81,266
Jul 8, 2026
1.9600
1.9650
1.7900
1.8400
1.8400
84,844
Jul 7, 2026
2.1400
2.1783
1.9300
1.9600
1.9600
53,322
Jul 6, 2026
2.0000
2.1299
1.9801
2.1200
2.1200
69,928
Jul 2, 2026
2.1200
2.1200
1.9200
1.9800
1.9800
74,324
Jul 1, 2026
1.9500
2.2347
1.9500
2.2000
2.2000
37,482
Jun 30, 2026
2.0900
2.0900
1.8700
2.0600
2.0600
110,490
Jun 29, 2026
2.1500
2.1900
2.0801
2.1700
2.1700
38,263
Jun 26, 2026
2.1700
2.2400
2.0000
2.2200
2.2200
89,241
Jun 25, 2026
2.2700
2.3400
2.0700
2.2500
2.2500
93,544
Jun 24, 2026
2.2800
2.4100
2.2609
2.3000
2.3000
98,871
Jun 23, 2026
2.2900
2.5594
2.1000
2.4200
2.4200
624,068
Jun 22, 2026
2.6200
2.7700
2.2400
2.3200
2.3200
288,993
Jun 18, 2026
2.3800
2.8500
2.3100
2.7700
2.7700
753,033
Jun 17, 2026
2.2400
3.0300
1.9300
2.6400
2.6400
9,147,906
Jun 16, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
2.1000
2.2000
1.8100
2.0700
2.0700
4,262,160
Jun 15, 2026
1.9380
2.1550
1.9010
1.9200
1.9200
168,407
Jun 12, 2026
2.1110
2.1110
1.8035
1.9100
1.9100
289,808
Jun 11, 2026
2.2550
2.2730
2.1200
2.1400
2.1400
137,146
Jun 10, 2026
2.2200
2.3000
2.1080
2.3000
2.3000
193,311
Jun 9, 2026
2.6750
2.6750
2.2200
2.2200
2.2200
356,372
Jun 8, 2026
2.8600
3.4000
2.6580
2.9800
2.9800
865,306
Jun 5, 2026
3.1320
3.1320
2.7000
2.8920
2.8920
393,290
Jun 4, 2026
3.0380
3.1960
3.0265
3.1960
3.1960
202,240
Jun 3, 2026
3.0890
3.1800
2.8071
3.0850
3.0850
331,411
Jun 2, 2026
3.2000
3.2320
2.9550
3.2040
3.2040
262,745
Jun 1, 2026
2.8320
3.2171
2.6180
3.1500
3.1500
564,477
May 29, 2026
3.0350
3.3880
2.6940
2.9400
2.9400
4,477,615
May 28, 2026
3.3000
3.3480
2.3000
2.3520
2.3520
1,291,184
May 27, 2026
3.6100
3.6100
3.2420
3.5000
3.5000
142,130
May 26, 2026
3.9000
3.9400
3.4360
3.7850
3.7850
175,319
May 22, 2026
3.8110
4.3000
3.6510
3.9210
3.9210
250,758
May 21, 2026
3.9000
4.0000
3.6000
3.8240
3.8240
189,234
May 20, 2026
4.0890
4.3050
2.0000
4.0780
4.0780
1,075,418
May 19, 2026
6.1880
6.9990
4.0000
4.5980
4.5980
2,762,005
May 18, 2026
6.2705
11.9000
6.0500
6.2240
6.2240
18,377,882
May 15, 2026
4.8900
5.8890
4.0390
5.0160
5.0160
2,229,418
May 14, 2026
2.1000
9.0990
2.0875
7.1430
7.1430
52,067,511
May 13, 2026
2.3000
2.3000
1.8520
2.0000
2.0000
580,369
May 12, 2026
2.3770
2.5700
2.0440
2.5400
2.5400
17,244,973
May 11, 2026
3.0000
3.0990
1.6170
1.7900
1.7900
610,692
May 8, 2026
3.9000
4.0670
2.4370
2.9000
2.9000
398,979
May 7, 2026
5.2860
5.2860
3.5930
4.7000
4.7000
280,280
May 6, 2026
5.0740
5.3520
4.9035
5.2450
5.2450
98,273
May 5, 2026
4.6030
6.4080
4.6030
5.2270
5.2270
2,817,517
May 4, 2026
5.0000
5.4360
4.2850
4.3500
4.3500
172,331
May 1, 2026
5.0000
6.6400
4.6100
5.4800
5.4800
1,874,746
Apr 30, 2026
9.6000
9.6000
8.6520
8.8560
8.8560
56,193
Apr 29, 2026
8.7740
10.3000
8.1170
10.2000
10.2000
204,851
Apr 28, 2026
9.5000
9.8000
8.1500
8.8570
8.8570
142,939
Apr 27, 2026
8.2020
9.7000
7.5940
9.3500
9.3500
508,446
Apr 24, 2026
6.4320
8.2460
6.3500
8.0110
8.0110
280,035
Apr 23, 2026
6.3000
6.6000
6.2450
6.4000
6.4000
36,888
Apr 22, 2026
6.7000
6.7000
6.3000
6.3090
6.3090
81,259
Apr 21, 2026
5.6820
7.7110
5.5300
6.3650
6.3650
1,637,451
Apr 20, 2026
6.3010
6.3100
5.7660
5.7700
5.7700
68,592
Apr 17, 2026
7.3540
7.6000
6.3440
6.7170
6.7170
102,083
Apr 16, 2026
6.7800
7.5000
6.5000
7.5000
7.5000
285,824
Apr 15, 2026
6.1150
6.7360
5.8000
6.4700
6.4700
331,049
Apr 14, 2026
5.9800
6.4830
5.3990
6.0230
6.0230
365,851
Apr 13, 2026
5.3000
7.7000
5.1000
7.1000
7.1000
1,528,517
Apr 10, 2026
4.7560
9.9900
4.5570
6.3150
6.3150
44,151,623
Apr 9, 2026
3.3380
3.5500
3.3050
3.4060
3.4060
47,635
Apr 8, 2026
3.1190
3.5000
3.0420
3.4000
3.4000
82,401
Apr 7, 2026
3.2000
3.2900
2.9420
3.2900
3.2900
163,998
Apr 6, 2026
2.8400
4.4570
2.7600
3.2600
3.2600
3,175,186
Apr 2, 2026
2.4000
2.6270
2.3000
2.6270
2.6270
11,657
Apr 1, 2026
2.6325
2.6640
2.4270
2.5910
2.5910
17,218
Mar 31, 2026
2.2110
2.5840
2.2110
2.5840
2.5840
36,290
Mar 30, 2026
2.1950
2.4490
2.0520
2.4490
2.4490
20,172
Mar 27, 2026
2.3700
2.5330
2.0130
2.2400
2.2400
55,043
Mar 26, 2026
2.0480
2.4500
1.9050
2.2810
2.2810
69,714
Mar 25, 2026
2.0440
2.3900
1.9500
2.0510
2.0510
196,015
Mar 24, 2026
2.4160
2.4160
1.8850
2.1240
2.1240
100,556
Mar 23, 2026
2.9260
3.0770
2.2020
2.3650
2.3650
134,040
Mar 20, 2026
3.1760
4.1250
2.6790
2.8680
2.8680
176,015
Mar 19, 2026
5.7000
5.7000
2.1000
3.3550
3.3550
653,304
Mar 18, 2026
9.7430
9.7430
5.6320
5.8980
5.8980
395,415
Mar 17, 2026
11.8000
26.6000
7.1530
11.8000
11.8000
9,913,011
Mar 16, 2026
12.5000
12.8500
11.9000
12.4010
12.4010
6,728
Mar 13, 2026
12.4000
13.0000
11.9000
12.8000
12.8000
13,183
Mar 12, 2026
12.0480
12.5000
11.5500
12.4000
12.4000
9,473
Mar 11, 2026
12.1000
12.5000
11.9000
12.1000
12.1000
2,611
Mar 10, 2026
11.5500
12.1000
11.0000
12.0000
12.0000
6,479
Mar 9, 2026
11.4000
11.8000
11.0000
11.4000
11.4000
281
Mar 6, 2026
12.2820
12.2820
11.1500
11.5000
11.5000
3,227
Mar 5, 2026
11.9200
12.0000
11.4000
11.8000
11.8000
2,996
Mar 4, 2026
11.9500
12.4000
11.0000
11.4500
11.4500
9,399
Mar 3, 2026
12.0000
12.0000
11.6500
11.8000
11.8000
171
Mar 2, 2026
11.6000
12.3000
11.6000
12.2000
12.2000
1,714
Feb 27, 2026
12.4000
12.4000
11.3000
11.6000
11.6000
8,789
Feb 26, 2026
12.4500
12.6500
12.0000
12.4000
12.4000
9,675
Feb 25, 2026
12.7000
12.7000
12.0000
12.5000
12.5000
12,075
Feb 24, 2026
12.5000
12.9000
12.0000
12.7000
12.7000
3,592
Feb 23, 2026
13.1000
13.3000
12.4000
12.9000
12.9000
3,386
Feb 20, 2026
12.4000
13.0000
12.1500
12.9000
12.9000
3,375
Feb 19, 2026
13.0000
13.0000
12.0000
12.7000
12.7000
602
Feb 18, 2026
12.4000
13.5000
11.7500
13.4000
13.4000
23,141
Feb 17, 2026
11.9000
12.8500
11.3000
12.7000
12.7000
6,670
Feb 13, 2026
12.6000
12.9000
11.9000
12.0000
12.0000
5,527
Feb 12, 2026
12.6000
12.7990
11.8000
12.4000
12.4000
6,080
Feb 11, 2026
12.2000
12.9000
11.7000
12.8000
12.8000
2,646
Feb 10, 2026
12.6000
12.8000
10.8000
12.3000
12.3000
13,538
Feb 9, 2026
12.0000
12.3000
11.7000
12.3000
12.3000
1,415
Feb 6, 2026
11.8000
12.3000
11.0000
12.1000
12.1000
7,558
Feb 5, 2026
11.4000
11.5000
11.1000
11.3000
11.3000
1,064
Feb 4, 2026
13.0000
13.0000
11.1000
11.6000
11.6000
5,158
Feb 3, 2026
11.5000
11.5000
11.5000
11.5000
11.5000
60
Feb 2, 2026
11.2000
11.5000
11.0000
11.5000
11.5000
493
Jan 30, 2026
11.3800
11.5000
10.8000
11.5000
11.5000
5,632
Jan 29, 2026
11.5000
12.2460
11.0000
11.2000
11.2000
4,103
Jan 28, 2026
12.3000
12.7000
11.5000
11.8000
11.8000
31,369
Jan 27, 2026
12.5000
13.1000
11.7000
12.2000
12.2000
8,823
Jan 26, 2026
13.0000
13.4000
12.0000
12.5000
12.5000
14,325
Jan 23, 2026
12.4000
13.3030
12.4000
12.8000
12.8000
5,790
Jan 22, 2026
12.0000
13.5000
11.6000
12.4000
12.4000
14,387
Jan 21, 2026
13.3280
13.9000
11.6500
12.1000
12.1000
20,752
Jan 20, 2026
14.1000
14.1000
13.1000
13.2000
13.2000
3,385
Jan 16, 2026
14.1000
14.3000
13.1000
14.1000
14.1000
1,616
Jan 15, 2026
13.5500
14.7030
13.2000
14.3000
14.3000
10,817
Jan 14, 2026
14.0000
14.0000
13.2000
13.7000
13.7000
2,248
Jan 13, 2026
13.5000
14.1000
13.1000
13.8000
13.8000
11,759
Jan 12, 2026
13.5000
13.8000
13.1000
13.8000
13.8000
5,688
Jan 9, 2026
13.5000
13.9000
13.2810
13.6000
13.6000
5,443
Jan 8, 2026
13.7250
13.9000
13.2000
13.9000
13.9000
1,924
Jan 7, 2026
13.0120
13.7000
12.9000
13.5000
13.5000
3,205
Jan 6, 2026
13.5000
14.0000
12.5000
13.6000
13.6000
6,080
Jan 5, 2026
13.2000
14.0000
12.7000
13.8000
13.8000
6,342
Jan 2, 2026
12.7000
13.9000
12.3000
13.5000
13.5000
8,513
Dec 31, 2025
13.7000
13.9000
12.7000
13.3000
13.3000
24,639
Dec 30, 2025
13.2000
13.7000
11.8000
13.3000
13.3000
5,371
Dec 29, 2025
13.6000
13.6000
12.3000
13.5000
13.5000
13,258
Dec 26, 2025
11.6000
13.9000
11.6000
13.6000
13.6000
9,613
Dec 24, 2025
10.8000
11.9000
10.0900
11.6000
11.6000
8,740
Dec 23, 2025
10.4000
11.2000
9.7000
10.8090
10.8090
12,411
Dec 22, 2025
9.6560
10.3000
9.6560
10.0000
10.0000
2,322
Dec 19, 2025
9.5000
9.6010
9.5000
9.5630
9.5630
1,940
Dec 18, 2025
9.8500
9.9990
9.3010
9.4000
9.4000
5,430
Dec 17, 2025
10.9000
10.9000
9.6610
9.6610
9.6610
8,996
Dec 16, 2025
11.1050
11.2000
10.5000
10.5000
10.5000
3,192
Dec 15, 2025
11.6000
11.6000
11.1000
11.1000
11.1000
5,213
Dec 12, 2025
11.9010
12.2000
11.5000
11.6000
11.6000
4,553
Dec 11, 2025
12.1000
12.2320
11.9000
12.2000
12.2000
1,530
Dec 10, 2025
11.7000
12.5000
11.5000
12.4000
12.4000
2,478
Dec 9, 2025
11.2000
12.6000
11.1000
12.0000
12.0000
12,102
Dec 8, 2025
11.4000
11.8000
11.1000
11.2000
11.2000
3,841
Dec 5, 2025
11.1000
11.6000
11.0000
11.4000
11.4000
3,167
Dec 4, 2025
11.7000
12.6990
11.1000
11.3000
11.3000
9,655
Dec 3, 2025
11.5000
11.8740
11.5000
11.6000
11.6000
1,288
Dec 2, 2025
12.0000
12.0000
11.5000
11.5000
11.5000
3,386
Dec 1, 2025
12.1000
12.4990
11.9000
12.0000
12.0000
2,839
Nov 28, 2025
12.9000
13.1000
12.1000
12.5000
12.5000
1,918
Nov 26, 2025
12.2470
13.0000
12.0000
12.7100
12.7100
2,299
Nov 25, 2025
12.8000
13.1000
12.3000
12.4000
12.4000
5,974
Nov 24, 2025
13.0000
13.3000
12.7000
13.1000
13.1000
1,090
Nov 21, 2025
12.9000
13.6990
12.7000
13.0000
13.0000
2,880
Nov 20, 2025
13.7000
13.9000
12.6010
12.7000
12.7000
3,283
Nov 19, 2025
14.9000
14.9000
13.0000
14.0000
14.0000
7,880
Nov 18, 2025
14.1000
15.0000
12.9370
14.7000
14.7000
3,239
Nov 17, 2025
13.0500
14.9990
13.0500
14.1500
14.1500
6,767
Nov 14, 2025
12.6500
14.8120
12.6500
13.6000
13.6000
15,787
Nov 13, 2025
14.1000
14.3000
13.3000
13.3000
13.3000
4,448
Nov 12, 2025
14.5000
15.2470
14.2010
14.3000
14.3000
1,750
Nov 11, 2025
13.6000
15.5010
12.8000
14.7000
14.7000
32,987
Nov 10, 2025
12.8000
13.9000
12.8000
13.9000
13.9000
7,723
