Other US listings · CREG · stock
Smart Powerr Corp. (CREG) stock price history
Every Other US listings trading session of Smart Powerr Corp. from Dec 22, 2004 to Jul 20, 2026: 5,426 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CREG adjusted close, 2004 to 2026
- $59,000
- All time high, 2010
- $26.60
- 52 week high, $0.6365 low
- 5,426
- Daily sessions since 2004
Last updated Jul 20, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CREG key facts
- Smart Powerr Corp. (CREG) closed at $0.7721 on Jul 20, 2026 on Other US listings.
- CREG's all time high close is $59,000, set on Mar 25, 2010; its all time low close is $0.7721 on Jul 20, 2026.
- CREG's 52 week range is $0.6365 to $26.60.
- CREG returned -96.5% over the year to Jul 20, 2026 and -99.9% over five years.
- Over ten years CREG returned -100%, -53.8% a year compounded.
- CREG's deepest drawdown was -100.0% from Mar 25, 2010 to Jul 20, 2026.
- DataCedar holds 5,426 daily sessions of CREG history from Dec 22, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CREG price chart, 2004 to 2026
CREG returns
Price return from the last close on or before the window start to Jul 20, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -72.1% |
| 3 months | -86.7% |
| 6 months | -94.5% |
| Year to date | -94.2% |
| 1 year | -96.5% |
| 3 years | -99.5% |
| 5 years | -99.9% |
| 10 years | -100.0% |
| Since Dec 22, 2004 | -100.0% |
| Compound annual growth, 21.6 years | -39.7% |
CREG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59,000 on Mar 25, 2010
- All time low close
- $0.7721 on Jul 20, 2026
- 52 week high
- $26.60 on Mar 17, 2026
- 52 week low
- $0.6365 on Jul 20, 2026
- Deepest drawdown
- -100.0% from Mar 25, 2010 to Jul 20, 2026, not yet recovered
- Best single session
- +255.0% on May 14, 2026
- Worst single session
- -53.3% on Jan 26, 2009
- Volatility, 1 year annualised
- 244.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2009, +708%
- Worst calendar year
- 2006, -83%
CREG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 22, 2004; 2026 runs to Jul 20, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.70 | $26.60 | $0.6365 | $0.7721 | -94.2% | 196.6M | 136 |
| 2025 | $74.00 | $147.00 | $9.30 | $13.30 | -82.7% | 11.9M | 250 |
| 2024 | $161.00 | $200.00 | $57.00 | $77.00 | -50.3% | 124.6K | 252 |
| 2023 | $260.00 | $275.00 | $100.00 | $155.00 | -40.4% | 76.1K | 250 |
| 2022 | $549.00 | $790.00 | $257.00 | $260.00 | -52.9% | 62.4K | 251 |
| 2021 | $518.00 | $1,439 | $369.00 | $552.00 | +8.4% | 380.3K | 252 |
| 2020 | $290.00 | $1,008 | $180.00 | $509.00 | +81.8% | 1.2M | 253 |
| 2019 | $770.00 | $1,470 | $160.00 | $280.00 | -62.2% | 104.4K | 252 |
| 2018 | $2,840 | $4,050 | $560.00 | $740.00 | -73.6% | 73.1K | 251 |
| 2017 | $1,480 | $9,390 | $950.00 | $2,800 | +87.9% | 98.3K | 251 |
| 2016 | $3,600 | $4,000 | $1,410 | $1,490 | -58.6% | 5.5K | 252 |
| 2015 | $7,500 | $13,200 | $2,500 | $3,600 | -52.0% | 2.6K | 252 |
| 2014 | $34,700 | $60,500 | $6,500 | $7,500 | -78.2% | 11.4K | 252 |
| 2013 | $9,700 | $46,000 | $8,800 | $34,400 | +247.5% | 3.4K | 252 |
| 2012 | $10,800 | $33,000 | $7,800 | $9,900 | -17.5% | 745 | 250 |
| 2011 | $30,200 | $33,600 | $7,600 | $12,000 | -60.7% | 511 | 252 |
| 2010 | $41,800 | $61,600 | $25,800 | $30,500 | -26.0% | 1.3K | 252 |
| 2009 | $3,200 | $43,000 | $2,200 | $41,200 | +707.8% | 495 | 252 |
| 2008 | $22,000 | $27,700 | $2,700 | $5,100 | -76.3% | 238 | 253 |
| 2007 | $1,900 | $30,500 | $1,800 | $21,500 | +696.3% | 908 | 251 |
| 2006 | $16,000 | $17,500 | $1,100 | $2,700 | -83.1% | 531 | 251 |
| 2005 | $41,600 | $60,000 | $14,000 | $16,000 | -61.4% | 74 | 252 |
| 2004 | $42,400 | $42,400 | $32,500 | $41,500 | n/a | 0 | 7 |
CREG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.7721 | -62.5% |
| June 2026 | $2.06 | -29.0% |
| May 2026 | $2.90 | -67.4% |
| April 2026 | $8.90 | +242.3% |
| March 2026 | $2.60 | -77.6% |
| February 2026 | $11.60 | +0.9% |
| January 2026 | $11.50 | -13.5% |
| December 2025 | $13.30 | +6.4% |
| November 2025 | $12.50 | +5.9% |
| October 2025 | $11.80 | -3.3% |
| September 2025 | $12.20 | -21.3% |
| August 2025 | $15.50 | -6.1% |
About the CREG data
Daily bars. 5,426 sessions from Dec 22, 2004 to Jul 20, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 17, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CREG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
CREG share price history
