Creative Realities, Inc. CREX
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$2,48-0,06 (-%2,36)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,48 | -%2,36 | $2,43 | $2,49 | $2,40 | 34,46K |
| 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 |