OTC:CREG | Historical Stock Price | Smart Powerr Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-09-25 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.16$2.08$26.79$345.00$4,443.27$57,225.001996-09-252026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$1.82$1.829——
2001-12-28$1.82$1.829——
2001-12-27$1.82$1.820——
2001-12-26$1.82$1.820——
2001-12-24$1.82$1.820——
2001-12-21$1.82$1.8226——
2001-12-20$1.82$1.820——
2001-12-19$1.82$1.829——
2001-12-18$1.82$1.820——
2001-12-17$1.82$1.820——
2001-12-14$1.82$1.82176——
2001-12-13$2.28$2.280——
2001-12-12$2.28$2.2824——
2001-12-11$2.28$2.280——
2001-12-10$2.28$2.2822——
2001-12-07$2.28$2.280——
2001-12-06$2.28$2.280——
2001-12-05$2.28$2.280——
2001-12-04$2.28$2.280——
2001-12-03$2.28$2.280——
2001-11-30$2.28$2.280——
2001-11-29$2.28$2.280——
2001-11-28$2.28$2.280——
2001-11-27$2.28$2.285——
2001-11-26$2.28$2.280——
2001-11-23$2.28$2.285——
2001-11-21$2.28$2.280——
2001-11-20$2.28$2.280——
2001-11-19$2.28$2.280——
2001-11-16$2.28$2.280——
2001-11-15$2.28$2.280——
2001-11-14$2.28$2.280——
2001-11-13$2.28$2.280——
2001-11-12$2.28$2.2845——
2001-11-09$2.51$2.510——
2001-11-08$2.51$2.5122——
2001-11-07$2.05$2.050——
2001-11-06$2.05$2.050——
2001-11-05$2.05$2.055——
2001-11-02$6.83$6.830——
2001-11-01$6.83$6.830——
2001-10-31$6.83$6.830——
2001-10-30$6.83$6.830——
2001-10-29$6.83$6.830——
2001-10-26$6.83$6.830——
2001-10-25$6.83$6.830——
2001-10-24$6.83$6.83154——
2001-10-23$1.82$1.8236——
2001-10-22$1.82$1.820——
2001-10-19$1.82$1.820——
2001-10-18$1.82$1.820——
2001-10-17$1.82$1.820——
2001-10-16$1.82$1.820——
2001-10-15$1.82$1.820——
2001-10-12$1.82$1.820——
2001-10-11$1.82$1.820——
2001-10-10$1.82$1.820——
2001-10-09$1.82$1.820——
2001-10-08$1.82$1.820——
2001-10-05$1.82$1.820——
2001-10-04$1.82$1.820——
2001-10-03$1.82$1.820——
2001-10-02$1.82$1.820——
2001-10-01$1.82$1.820——
2001-09-28$1.82$1.820——
2001-09-27$1.82$1.820——
2001-09-26$1.82$1.820——
2001-09-25$1.82$1.820——
2001-09-24$1.82$1.820——
2001-09-21$2.28$2.280——
2001-09-20$2.28$2.280——
2001-09-19$2.28$2.280——
2001-09-18$2.28$2.280——
2001-09-17$2.28$2.280——
2001-09-10$2.28$2.281——
2001-09-07$2.28$2.280——
2001-09-06$2.28$2.280——
2001-09-05$2.28$2.280——
2001-09-04$2.28$2.280——
2001-08-31$2.28$2.280——
2001-08-30$2.28$2.280——
2001-08-29$2.28$2.280——
2001-08-28$2.28$2.280——
2001-08-27$2.28$2.280——
2001-08-24$2.28$2.280——
2001-08-23$2.28$2.280——
2001-08-22$2.28$2.280——
2001-08-21$2.28$2.280——
2001-08-20$2.28$2.2818——
2001-08-17$1.14$1.140——
2001-08-16$1.14$1.140——
2001-08-15$1.14$1.140——
2001-08-14$1.14$1.140——
2001-08-13$1.14$1.140——
2001-08-10$6.83$6.830——
2001-08-09$6.83$6.830——
2001-08-08$6.83$6.830——
2001-08-07$6.83$6.830——
2001-08-06$6.83$6.830——
2001-08-03$6.83$6.830——
2001-08-02$6.83$6.830——
2001-08-01$6.83$6.8313——
2001-07-31$1.14$1.140——
2001-07-30$1.14$1.1432——
2001-07-27$1.14$1.140——
2001-07-26$1.14$1.140——
2001-07-25$1.14$1.140——
2001-07-24$1.14$1.1492——
2001-07-23$3.42$3.420——
2001-07-20$3.42$3.420——
2001-07-19$3.42$3.420——
2001-07-18$3.42$3.420——
2001-07-17$3.42$3.4214——
2001-07-16$3.42$3.420——
2001-07-13$3.42$3.420——
2001-07-12$3.42$3.420——
2001-07-11$3.42$3.420——
2001-07-10$3.42$3.4218——
2001-07-09$3.42$3.420——
2001-07-06$3.42$3.420——
2001-07-05$3.42$3.4218——
2001-07-03$7.97$7.970——
2001-07-02$7.97$7.970——
2001-06-29$7.97$7.970——
2001-06-28$7.97$7.970——
2001-06-27$7.97$7.970——
2001-06-26$7.97$7.970——
2001-06-25$7.97$7.970——
2001-06-22$7.97$7.970——
2001-06-21$7.97$7.970——
2001-06-20$7.97$7.970——
2001-06-19$7.97$7.970——
2001-06-18$15.95$15.950——
2001-06-15$15.95$15.950——
2001-06-14$15.95$15.950——
2001-06-13$15.95$15.950——
2001-06-12$15.95$15.950——
2001-06-11$15.95$15.950——
2001-06-08$15.95$15.950——
2001-06-07$15.95$15.950——
2001-06-06$15.95$15.950——
2001-06-05$15.95$15.950——
2001-06-04$15.95$15.950——
2001-06-01$15.95$15.950——
2001-05-31$15.95$15.950——
2001-05-30$15.95$15.950——
2001-05-29$15.95$15.950——
2001-05-25$15.95$15.950——
2001-05-24$15.95$15.950——
2001-05-23$15.95$15.950——
2001-05-22$17.08$17.080——
2001-05-21$17.08$17.080——
2001-05-18$17.08$17.080——
2001-05-17$17.08$17.087——
2001-05-16$19.36$19.360——
2001-05-15$17.08$17.080——
2001-05-14$17.08$17.080——
2001-05-11$17.08$17.080——
2001-05-10$17.08$17.080——
2001-05-09$17.08$17.080——
2001-05-08$17.08$17.080——
2001-05-07$17.08$17.080——
2001-05-04$17.08$17.080——
2001-05-03$17.08$17.080——
2001-05-02$17.08$17.080——
2001-05-01$17.08$17.080——
2001-04-30$17.08$17.080——
2001-04-27$28,758.54$28,758.540——
2001-04-26$28,758.54$28,758.540——
2001-04-25$28,758.54$28,758.540——
2001-04-24$28,758.54$28,758.540——
2001-04-23$28,758.54$28,758.540——
2001-04-20$28,758.54$28,758.540——
2001-04-19$28,758.54$28,758.540——
2001-04-18$28,758.54$28,758.540——
2001-04-17$28,758.54$28,758.540——
2001-04-16$28,758.54$28,758.540——
2001-04-12$28,758.54$28,758.540——
2001-04-11$28,758.54$28,758.540——
2001-04-10$28,758.54$28,758.540——
2001-04-09$28,758.54$28,758.540——
2001-04-06$28,758.54$28,758.540——
2001-04-05$28,758.54$28,758.540——
2001-04-04$28,758.54$28,758.540——
2001-04-03$28,758.54$28,758.540——
2001-04-02$28,758.54$28,758.540——
2001-03-30$28,758.54$28,758.540——
2001-03-29$28,758.54$28,758.540——
2001-03-28$28,758.54$28,758.540——
2001-03-27$28,758.54$28,758.540——
2001-03-26$28,758.54$28,758.540——
2001-03-23$28,758.54$28,758.540——
2001-03-22$28,758.54$28,758.540——
2001-03-21$28,758.54$28,758.540——
2001-03-20$28,758.54$28,758.540——
2001-03-19$28,758.54$28,758.540——
2001-03-16$28,758.54$28,758.540——
2001-03-15$28,758.54$28,758.540——
2001-03-14$28,758.54$28,758.540——
2001-03-13$28,758.54$28,758.540——
2001-03-12$28,758.54$28,758.540——
2001-03-09$28,758.54$28,758.540——
2001-03-08$28,758.54$28,758.540——
2001-03-07$28,758.54$28,758.540——
2001-03-06$28,758.54$28,758.540——
2001-03-05$28,758.54$28,758.540——
2001-03-02$28,758.54$28,758.540——
2001-03-01$28,758.54$28,758.540——
2001-02-28$28,758.54$28,758.540——
2001-02-27$28,758.54$28,758.540——
2001-02-26$28,758.54$28,758.540——
2001-02-23$28,758.54$28,758.540——
2001-02-22$28,758.54$28,758.540——
2001-02-21$28,758.54$28,758.540——
2001-02-20$28,758.54$28,758.540——
2001-02-16$28,758.54$28,758.540——
2001-02-15$28,758.54$28,758.540——
2001-02-14$28,758.54$28,758.540——
2001-02-13$28,758.54$28,758.540——
2001-02-12$28,758.54$28,758.540——
2001-02-09$28,758.54$28,758.540——
2001-02-08$28,758.54$28,758.540——
2001-02-07$28,758.54$28,758.540——
2001-02-06$28,758.54$28,758.540——
2001-02-05$28,758.54$28,758.540——
2001-02-02$28,758.54$28,758.540——
2001-02-01$28,758.54$28,758.540——
2001-01-31$28,758.54$28,758.540——
2001-01-30$28,758.54$28,758.540——
2001-01-29$28,758.54$28,758.540——
2001-01-26$28,758.54$28,758.540——
2001-01-25$28,758.54$28,758.540——
2001-01-24$28,758.54$28,758.540——
2001-01-23$28,758.54$28,758.540——
2001-01-22$28,758.54$28,758.540——
2001-01-19$28,758.54$28,758.540——
2001-01-18$28,758.54$28,758.540——
2001-01-17$28,758.54$28,758.540——
2001-01-16$28,758.54$28,758.540——
2001-01-12$28,758.54$28,758.540——
2001-01-11$28,758.54$28,758.540——
2001-01-10$28,758.54$28,758.540——
2001-01-09$28,758.54$28,758.540——
2001-01-08$28,758.54$28,758.540——
2001-01-05$28,758.54$28,758.540——
2001-01-04$28,758.54$28,758.540——
2001-01-03$28,758.54$28,758.540——
2001-01-02$28,758.54$28,758.540——