Cre8 Enterprise Limited Class A CRE
NASDAQ · United States · Commercial Services
$2.67+0.02 (+0.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.67 | +2.33% | $2.58 | $2.70 | $2.58 | 34.54K |
| 2026-09-30 | $2.61 | 0.00% | $2.68 | $2.72 | $2.61 | 15.20K |
| 2026-09-29 | $2.61 | -0.38% | $2.71 | $2.74 | $2.56 | 18.90K |
| 2026-09-28 | $2.62 | -7.09% | $2.64 | $2.74 | $2.56 | 48.70K |
| 2026-09-25 | $2.82 | -6.31% | $3.01 | $3.96 | $2.78 | 443.00K |
| 2026-09-24 | $3.01 | +3.44% | $2.91 | $3.06 | $2.90 | 16.10K |
| 2026-09-23 | $2.91 | -1.36% | $2.90 | $3.06 | $2.90 | 129.30K |
| 2026-09-22 | $2.95 | -3.91% | $2.98 | $3.01 | $2.92 | 9.90K |
| 2026-09-21 | $3.07 | +2.33% | $3.01 | $3.08 | $2.96 | 11.00K |
| 2026-09-18 | $3.00 | +1.01% | $3.00 | $3.20 | $2.99 | 18.50K |
| 2026-09-17 | $2.97 | +6.83% | $2.92 | $2.99 | $2.79 | 27.00K |
| 2026-09-16 | $2.78 | +2.58% | $2.63 | $2.93 | $2.63 | 35.80K |
| 2026-09-15 | $2.71 | -1.09% | $2.69 | $2.75 | $2.62 | 21.20K |
| 2026-09-14 | $2.74 | -0.72% | $2.77 | $2.84 | $2.60 | 45.30K |
| 2026-09-11 | $2.76 | -3.16% | $2.86 | $2.92 | $2.76 | 16.10K |
| 2026-09-10 | $2.85 | +1.06% | $2.88 | $2.94 | $2.82 | 25.10K |
| 2026-09-09 | $2.82 | 0.00% | $2.84 | $2.92 | $2.82 | 11.60K |
| 2026-09-08 | $2.82 | -0.35% | $2.84 | $2.90 | $2.81 | 22.10K |
| 2026-09-04 | $2.83 | -1.05% | $2.91 | $2.97 | $2.81 | 17.80K |
| 2026-09-03 | $2.86 | -3.05% | $2.95 | $3.10 | $2.79 | 49.80K |
| 2026-09-02 | $2.95 | -4.22% | $2.99 | $3.20 | $2.94 | 40.30K |
| 2026-09-01 | $3.08 | -2.53% | $3.04 | $3.13 | $2.82 | 88.70K |
| 2026-08-31 | $3.16 | -19.18% | $3.37 | $3.55 | $3.03 | 128.60K |
| 2026-08-28 | $3.91 | -33.73% | $5.75 | $6.10 | $3.80 | 345.60K |
| 2026-08-27 | $5.90 | -13.36% | $5.51 | $6.07 | $5.25 | 1.36M |
| 2026-08-26 | $6.81 | +164.98% | $6.09 | $8.60 | $5.67 | 65.25M |
| 2026-08-25 | $2.57 | -1.12% | $2.57 | $2.61 | $2.56 | 4.20K |
| 2026-08-24 | $2.60 | -0.04% | $2.63 | $2.70 | $2.54 | 12.90K |
| 2026-08-21 | $2.60 | +4.84% | $2.48 | $2.60 | $2.48 | 6.20K |
| 2026-08-20 | $2.48 | -3.88% | $2.47 | $2.64 | $2.47 | 26.00K |
| 2026-08-19 | $2.58 | +3.20% | $2.52 | $2.65 | $2.41 | 31.80K |
| 2026-08-18 | $2.50 | -10.07% | $2.90 | $2.90 | $2.40 | 230.50K |
| 2026-08-17 | $2.78 | +3.35% | $2.69 | $2.90 | $2.59 | 33.70K |
| 2026-08-14 | $2.69 | -2.89% | $2.68 | $2.74 | $2.60 | 8.60K |
| 2026-08-13 | $2.77 | -2.19% | $2.75 | $2.79 | $2.62 | 14.00K |
| 2026-08-12 | $2.83 | +1.14% | $2.75 | $2.94 | $2.60 | 20.00K |
| 2026-08-11 | $2.80 | -2.44% | $2.83 | $3.00 | $2.75 | 17.90K |
| 2026-08-10 | $2.87 | +8.10% | $2.74 | $3.00 | $2.74 | 30.90K |
| 2026-08-07 | $2.65 | -2.03% | $2.71 | $2.72 | $2.59 | 21.20K |
| 2026-08-06 | $2.71 | +4.84% | $2.50 | $2.80 | $2.50 | 30.40K |
| 2026-08-05 | $2.59 | -3.54% | $2.51 | $2.59 | $2.49 | 12.30K |
| 2026-08-04 | $2.68 | +5.10% | $2.49 | $2.75 | $2.45 | 44.00K |
| 2026-08-03 | $2.55 | +5.37% | $2.50 | $2.59 | $2.38 | 20.00K |
| 2026-07-31 | $2.42 | -6.56% | $2.55 | $2.55 | $2.31 | 26.50K |
| 2026-07-30 | $2.59 | +7.25% | $2.51 | $2.62 | $2.39 | 72.80K |
| 2026-07-29 | $2.41 | -1.43% | $2.50 | $2.50 | $2.35 | 668.50K |
| 2026-07-28 | $2.45 | -5.41% | $2.61 | $2.65 | $2.43 | 35.10K |
| 2026-07-27 | $2.59 | +1.97% | $2.56 | $2.70 | $2.55 | 31.50K |
| 2026-07-24 | $2.54 | -4.19% | $2.65 | $2.88 | $2.53 | 13.10K |
| 2026-07-23 | $2.65 | -2.18% | $2.71 | $2.72 | $2.61 | 5.30K |
| 2026-07-22 | $2.71 | -7.82% | $2.86 | $2.92 | $2.67 | 25.80K |
| 2026-07-21 | $2.94 | +8.49% | $2.78 | $3.00 | $2.60 | 31.40K |
| 2026-07-20 | $2.71 | -12.86% | $3.08 | $3.08 | $2.71 | 23.60K |
| 2026-07-17 | $3.11 | -1.89% | $3.20 | $3.31 | $3.05 | 19.00K |
| 2026-07-16 | $3.17 | -7.04% | $3.37 | $3.42 | $3.13 | 31.70K |
| 2026-07-15 | $3.41 | +7.57% | $3.12 | $3.52 | $3.12 | 67.10K |
| 2026-07-14 | $3.17 | +1.28% | $3.15 | $3.26 | $3.07 | 20.00K |
| 2026-07-13 | $3.13 | -3.40% | $3.20 | $3.32 | $3.12 | 81.10K |
| 2026-07-10 | $3.24 | +11.34% | $3.28 | $3.97 | $3.00 | 3.61M |
| 2026-07-09 | $2.91 | -10.74% | $3.16 | $3.24 | $2.79 | 57.50K |
| 2026-07-08 | $3.26 | -0.61% | $3.35 | $3.59 | $3.00 | 135.60K |
| 2026-07-07 | $3.28 | +19.27% | $2.94 | $3.68 | $2.83 | 3.67M |
| 2026-07-06 | $2.75 | +10.44% | $2.86 | $3.22 | $2.52 | 3.69M |
| 2026-07-02 | $2.49 | +1.63% | $2.54 | $2.56 | $2.49 | 1.17M |
| 2026-07-01 | $2.45 | -1.61% | $2.58 | $2.67 | $2.45 | 12.20K |
| 2026-06-30 | $2.49 | -2.73% | $2.50 | $2.62 | $2.46 | 15.70K |
| 2026-06-29 | $2.56 | -4.48% | $2.67 | $2.67 | $2.53 | 16.50K |
| 2026-06-26 | $2.68 | -1.47% | $2.73 | $2.85 | $2.65 | 17.40K |
| 2026-06-25 | $2.72 | -15.53% | $3.15 | $3.20 | $2.72 | 57.60K |
| 2026-06-24 | $3.22 | -18.69% | $3.74 | $3.88 | $3.01 | 42.20K |
| 2026-06-23 | $3.96 | -3.65% | $3.73 | $4.17 | $3.73 | 97.10K |
| 2026-06-22 | $4.11 | +1.23% | $3.92 | $4.14 | $3.75 | 95.00K |
| 2026-06-18 | $4.06 | -3.33% | $3.68 | $4.16 | $3.66 | 171.80K |
| 2026-06-17 | $4.20 | +28.44% | $4.36 | $4.41 | $3.63 | 7.75M |
| 2026-06-16 | $3.27 | +3.81% | $4.21 | $6.17 | $3.15 | 22.91M |
| 2026-06-15 | $3.15 | +7.14% | $3.06 | $4.19 | $3.04 | 569.00K |
| 2026-06-12 | $2.94 | +6.91% | $2.78 | $3.58 | $2.78 | 269.20K |
| 2026-06-11 | $2.75 | -11.58% | $3.00 | $3.01 | $2.51 | 24.60K |
| 2026-06-10 | $3.11 | +31.78% | $2.42 | $3.15 | $2.40 | 112.00K |
| 2026-06-09 | $2.36 | -14.80% | $2.63 | $2.71 | $2.25 | 40.50K |
| 2026-06-08 | $2.77 | -10.93% | $3.02 | $3.02 | $2.77 | 31.00K |
| 2026-06-05 | $3.11 | -3.12% | $3.24 | $3.24 | $2.75 | 56.10K |
| 2026-06-04 | $3.21 | +2.56% | $3.15 | $3.27 | $3.00 | 37.80K |
| 2026-06-03 | $3.13 | -7.67% | $3.03 | $3.30 | $2.98 | 67.80K |
| 2026-06-02 | $3.39 | +3.04% | $3.10 | $3.46 | $2.90 | 246.90K |
| 2026-06-01 | $3.29 | +24.62% | $3.61 | $3.74 | $2.96 | 7.16M |
| 2026-05-29 | $2.64 | +17.80% | $2.32 | $2.76 | $2.08 | 2.18M |
| 2026-05-28 | $2.24 | +5.21% | $2.19 | $2.35 | $2.13 | 24.20K |
| 2026-05-27 | $2.13 | -4.05% | $2.21 | $2.28 | $2.13 | 24.70K |
| 2026-05-26 | $2.22 | 0.00% | $2.24 | $2.30 | $2.22 | 5.50K |