Creative Realities, Inc. CREX
NASDAQ · United States · Commercial Services
$2.42-0.12 (-4.72%)
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 | $2.45 | -3.35% | $2.43 | $2.49 | $2.40 | 30.34K |
| 2026-09-30 | $2.54 | +2.01% | $2.50 | $2.57 | $2.50 | 12.80K |
| 2026-09-29 | $2.49 | +1.22% | $2.41 | $2.50 | $2.41 | 8.80K |
| 2026-09-28 | $2.46 | -0.81% | $2.45 | $2.47 | $2.44 | 10.80K |
| 2026-09-25 | $2.48 | -1.59% | $2.49 | $2.49 | $2.41 | 18.00K |
| 2026-09-24 | $2.52 | -0.79% | $2.49 | $2.55 | $2.46 | 30.60K |
| 2026-09-23 | $2.54 | -2.31% | $2.60 | $2.60 | $2.42 | 55.80K |
| 2026-09-22 | $2.60 | -1.52% | $2.62 | $2.69 | $2.60 | 18.50K |
| 2026-09-21 | $2.64 | 0.00% | $2.65 | $2.70 | $2.61 | 22.60K |
| 2026-09-18 | $2.64 | -1.86% | $2.64 | $2.64 | $2.60 | 25.50K |
| 2026-09-17 | $2.69 | +3.46% | $2.67 | $2.78 | $2.55 | 48.50K |
| 2026-09-16 | $2.60 | -2.26% | $2.64 | $2.75 | $2.55 | 58.10K |
| 2026-09-15 | $2.66 | -3.27% | $2.83 | $2.89 | $2.55 | 43.90K |
| 2026-09-14 | $2.75 | -2.83% | $2.80 | $2.85 | $2.68 | 17.80K |
| 2026-09-11 | $2.83 | -2.41% | $2.87 | $2.90 | $2.82 | 8.60K |
| 2026-09-10 | $2.90 | +6.62% | $2.81 | $2.90 | $2.71 | 14.00K |
| 2026-09-09 | $2.72 | -2.86% | $2.77 | $2.97 | $2.72 | 5.20K |
| 2026-09-08 | $2.80 | +4.09% | $2.64 | $3.19 | $2.63 | 46.10K |
| 2026-09-04 | $2.69 | +4.67% | $2.68 | $2.74 | $2.60 | 14.20K |
| 2026-09-03 | $2.57 | -2.65% | $2.70 | $2.79 | $2.57 | 141.70K |
| 2026-09-02 | $2.64 | -7.69% | $2.95 | $2.95 | $2.62 | 50.30K |
| 2026-09-01 | $2.86 | +4.76% | $2.78 | $2.95 | $2.75 | 16.80K |
| 2026-08-31 | $2.73 | -4.21% | $2.89 | $2.89 | $2.73 | 20.20K |
| 2026-08-28 | $2.85 | -3.39% | $2.85 | $2.94 | $2.82 | 9.80K |
| 2026-08-27 | $2.95 | +3.51% | $2.86 | $3.20 | $2.86 | 44.70K |
| 2026-08-26 | $2.85 | -0.35% | $2.83 | $2.93 | $2.83 | 6.00K |
| 2026-08-25 | $2.86 | +0.35% | $2.82 | $2.90 | $2.81 | 6.80K |
| 2026-08-24 | $2.85 | 0.00% | $2.88 | $2.93 | $2.78 | 15.20K |
| 2026-08-21 | $2.85 | -1.72% | $2.90 | $2.92 | $2.85 | 8.70K |
| 2026-08-20 | $2.90 | +2.11% | $2.79 | $2.90 | $2.76 | 12.20K |
| 2026-08-19 | $2.84 | +1.43% | $2.82 | $2.95 | $2.82 | 32.00K |
| 2026-08-18 | $2.80 | -8.20% | $3.25 | $3.25 | $2.70 | 78.20K |
| 2026-08-17 | $3.05 | -7.01% | $3.33 | $3.56 | $2.98 | 44.10K |
| 2026-08-14 | $3.28 | -2.38% | $3.36 | $3.45 | $3.21 | 47.90K |
| 2026-08-13 | $3.36 | +12.00% | $3.01 | $3.51 | $3.00 | 151.30K |
| 2026-08-12 | $3.00 | 0.00% | $3.03 | $3.04 | $2.90 | 27.60K |
| 2026-08-11 | $3.00 | +0.33% | $3.07 | $3.07 | $3.00 | 1.60K |
| 2026-08-10 | $2.99 | -0.99% | $2.89 | $3.03 | $2.89 | 22.80K |
| 2026-08-07 | $3.02 | +3.78% | $2.97 | $3.05 | $2.87 | 53.10K |
| 2026-08-06 | $2.91 | -4.59% | $3.01 | $3.03 | $2.80 | 37.30K |
| 2026-08-05 | $3.05 | -1.93% | $3.09 | $3.10 | $3.00 | 11.40K |
| 2026-08-04 | $3.11 | +0.32% | $3.09 | $3.20 | $3.03 | 19.50K |
| 2026-08-03 | $3.10 | -1.27% | $3.12 | $3.22 | $3.08 | 24.60K |
| 2026-07-31 | $3.14 | +3.97% | $3.12 | $3.16 | $3.03 | 22.60K |
| 2026-07-30 | $3.02 | -0.98% | $3.11 | $3.11 | $3.02 | 21.00K |
| 2026-07-29 | $3.05 | -3.48% | $3.16 | $3.20 | $3.05 | 13.20K |
| 2026-07-28 | $3.16 | +1.61% | $3.10 | $3.19 | $3.05 | 28.20K |
| 2026-07-27 | $3.11 | -2.81% | $3.17 | $3.25 | $3.08 | 37.00K |
| 2026-07-24 | $3.20 | -4.76% | $3.30 | $3.38 | $3.20 | 16.60K |
| 2026-07-23 | $3.36 | -1.75% | $3.37 | $3.49 | $3.30 | 15.70K |
| 2026-07-22 | $3.42 | -3.93% | $3.59 | $3.59 | $3.40 | 3.90K |
| 2026-07-21 | $3.56 | +4.71% | $3.38 | $3.69 | $3.38 | 32.50K |
| 2026-07-20 | $3.40 | -1.73% | $3.44 | $3.49 | $3.40 | 22.80K |
| 2026-07-17 | $3.46 | +1.76% | $3.37 | $3.50 | $3.34 | 30.50K |
| 2026-07-16 | $3.40 | +3.03% | $3.29 | $3.47 | $3.18 | 51.40K |
| 2026-07-15 | $3.30 | -0.90% | $3.42 | $3.58 | $3.20 | 96.80K |
| 2026-07-14 | $3.33 | -6.20% | $3.57 | $3.60 | $3.32 | 35.70K |
| 2026-07-13 | $3.55 | -7.55% | $3.82 | $3.82 | $3.50 | 50.20K |
| 2026-07-10 | $3.84 | -1.03% | $3.94 | $4.01 | $3.76 | 18.40K |
| 2026-07-09 | $3.88 | +4.58% | $3.82 | $3.98 | $3.71 | 16.40K |
| 2026-07-08 | $3.71 | -6.55% | $3.87 | $3.89 | $3.68 | 24.00K |
| 2026-07-07 | $3.97 | -4.11% | $4.15 | $4.27 | $3.76 | 36.50K |
| 2026-07-06 | $4.14 | +1.22% | $4.10 | $4.38 | $4.09 | 98.50K |
| 2026-07-02 | $4.09 | +0.25% | $4.04 | $4.20 | $3.84 | 84.80K |
| 2026-07-01 | $4.08 | -1.21% | $4.21 | $4.31 | $4.03 | 87.80K |
| 2026-06-30 | $4.13 | +1.72% | $3.90 | $4.31 | $3.90 | 78.90K |
| 2026-06-29 | $4.06 | -0.98% | $3.65 | $4.12 | $3.52 | 189.60K |
| 2026-06-26 | $4.10 | +4.06% | $3.97 | $4.14 | $3.96 | 69.40K |
| 2026-06-25 | $3.94 | -0.25% | $3.98 | $4.03 | $3.94 | 15.60K |
| 2026-06-24 | $3.95 | +3.67% | $3.84 | $3.99 | $3.81 | 8.80K |
| 2026-06-23 | $3.81 | -3.54% | $3.95 | $3.99 | $3.81 | 9.30K |
| 2026-06-22 | $3.95 | +0.25% | $3.99 | $4.07 | $3.92 | 17.50K |
| 2026-06-18 | $3.94 | +3.41% | $3.85 | $3.94 | $3.76 | 44.40K |
| 2026-06-17 | $3.81 | +2.97% | $3.70 | $3.81 | $3.64 | 35.50K |
| 2026-06-16 | $3.70 | -1.60% | $3.75 | $3.77 | $3.68 | 16.50K |
| 2026-06-15 | $3.76 | +4.16% | $3.75 | $3.83 | $3.68 | 10.10K |
| 2026-06-12 | $3.61 | -6.23% | $3.79 | $3.89 | $3.57 | 33.30K |
| 2026-06-11 | $3.85 | +2.67% | $3.75 | $3.85 | $3.57 | 35.70K |
| 2026-06-10 | $3.75 | -2.60% | $3.85 | $3.88 | $3.75 | 7.20K |
| 2026-06-09 | $3.85 | 0.00% | $3.95 | $4.00 | $3.75 | 14.70K |
| 2026-06-08 | $3.85 | -4.23% | $4.02 | $4.07 | $3.85 | 12.00K |
| 2026-06-05 | $4.02 | -0.25% | $4.08 | $4.08 | $3.95 | 17.00K |
| 2026-06-04 | $4.03 | +6.05% | $3.83 | $4.13 | $3.75 | 29.50K |
| 2026-06-03 | $3.80 | +1.33% | $3.78 | $4.00 | $3.75 | 31.60K |
| 2026-06-02 | $3.75 | -4.09% | $3.84 | $4.02 | $3.75 | 7.20K |
| 2026-06-01 | $3.91 | +6.25% | $3.61 | $4.14 | $3.57 | 111.10K |
| 2026-05-29 | $3.68 | +1.94% | $3.57 | $3.82 | $3.55 | 64.00K |
| 2026-05-28 | $3.61 | -2.17% | $3.72 | $3.72 | $3.56 | 26.00K |
| 2026-05-27 | $3.69 | -0.27% | $3.72 | $3.72 | $3.66 | 16.30K |
| 2026-05-26 | $3.70 | -2.12% | $3.64 | $3.79 | $3.64 | 49.80K |