Smart Powerr Corp.
CREGNASDAQUtilities● Active
$0.27
$-0.02(-6.67%)
Market Cap$6196661
P/E Ratio—
52W High$14.7
52W Low$0.16
Smart Powerr Corp.（CREG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
creg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$105.00
Jun 9, 2021
-99.7% from here
5-Year Low5Y
$0.1617
May 11, 2026
+66.9% from low
IPO Priceadj.
$4,240.00
Dec 22, 2004
-100.0% since IPO
1 Year Ago
$5.75
Jun 9, 2025
-95.3% in 1Y
5 Years Ago
$103.00
Jun 8, 2021
-99.7% in 5Y
10 Years Ago
$259.00
Jun 8, 2016
-99.9% in 10Y
Historical Price Data · CREG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 609K | -4.90% |
| Jun 5, 2026 | $0.31 | $0.31 | $0.27 | $0.29 | $0.29 | 3.9M | -7.66% |
| Jun 4, 2026 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 2.0M | +5.20% |
| Jun 3, 2026 | $0.31 | $0.32 | $0.28 | $0.31 | $0.31 | 3.3M | -0.13% |
| Jun 2, 2026 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 2.6M | +0.13% |
| Jun 1, 2026 | $0.28 | $0.32 | $0.26 | $0.32 | $0.32 | 5.6M | +11.23% |
| May 29, 2026 | $0.30 | $0.34 | $0.27 | $0.29 | $0.29 | 45.3M | -3.95% |
| May 28, 2026 | $0.33 | $0.33 | $0.23 | $0.24 | $0.24 | 12.9M | -28.73% |
| May 27, 2026 | $0.36 | $0.36 | $0.32 | $0.35 | $0.35 | 1.4M | -3.05% |
| May 26, 2026 | $0.39 | $0.39 | $0.34 | $0.38 | $0.38 | 1.8M | -2.95% |
| May 22, 2026 | $0.38 | $0.43 | $0.37 | $0.39 | $0.39 | 2.5M | +2.89% |
| May 21, 2026 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 1.9M | -1.95% |
| May 20, 2026 | $0.41 | $0.43 | $0.20 | $0.41 | $0.41 | 10.8M | -0.27% |
| May 19, 2026 | $0.62 | $0.70 | $0.40 | $0.46 | $0.46 | 27.6M | -25.69% |
| May 18, 2026 | $0.63 | $1.19 | $0.61 | $0.62 | $0.62 | 183.8M | -0.74% |
| May 15, 2026 | $0.49 | $0.59 | $0.40 | $0.48 | $0.48 | 22.7M | -2.54% |
| May 14, 2026 | $0.21 | $0.91 | $0.21 | $0.71 | $0.71 | 520.7M | +240.14% |
| May 13, 2026 | $0.23 | $0.23 | $0.19 | $0.20 | $0.20 | 5.8M | -13.04% |
| May 12, 2026 | $0.24 | $0.26 | $0.20 | $0.25 | $0.25 | 172.4M | +6.86% |
| May 11, 2026 | $0.30 | $0.31 | $0.16 | $0.18 | $0.18 | 6.1M | -40.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CREG
Jan 1 → Dec 31 · 6 years2026-78.6%$1.27 → $0.27
-78.6%
2025-82.1%$7.42 → $1.33
-82.1%
2024-52.3%$16.10 → $7.68
-52.3%
2023-40.4%$26.00 → $15.50
-40.4%
2022-52.6%$54.90 → $26.00
-52.6%
2021-46.7%$103.60 → $55.20
-46.7%
Best Year2023 · -40.4%
Worst Year2025 · -82.1%
Positive Years0 / 6
Avg Annual Return-58.8%
6Y Total Return-99.7%
6Y CAGR~-62.9% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$952.28+0.00%
Mkt Cap $255.9B
NextEra Energy, Inc.
NEE
$85.42+0.00%
Mkt Cap $178.1B
The Southern Company
SO
$91.69+0.00%
Mkt Cap $103.4B
Duke Energy Corporation
DUK
$122.71+0.00%
Mkt Cap $95.7B
Constellation Energy Corporation
CEG
$255.72+0.00%
Mkt Cap $92.4B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$127.67+0.00%
Mkt Cap $69.5B
Sempra
SRE
$90.14+0.00%
Mkt Cap $58.9B
Dominion Energy, Inc.
D
$66.76+0.00%
Mkt Cap $58.7B
The Southern Company
SOMN
$50.22+0.00%
Mkt Cap $55.7BWhat If You Invested in CREG?
If you invested $1,000 in CREG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-49.7% / yr
Profit$-999
Based on Jun 8, 2016 · $259.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Smart Powerr Corp.（CREG）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CREG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CREG 历史股价FMP 日线复权 OHLCV