Cre8 Enterprise Limited (CRE)
NASDAQ: CRE · Real-Time Price · USD
1.210
-0.280 (-18.79%)
Aug 14, 2025, 12:56 PM - Market open
Cre8 Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | - | -19.46% | 3,404,140 |
| Aug 13, 2025 | 1.92 | 2.10 | 1.40 | 1.49 | 1.49 | -78.59% | 15,176,309 |
| Aug 12, 2025 | 7.25 | 7.77 | 6.53 | 6.96 | 6.96 | -4.53% | 11,774,087 |
| Aug 11, 2025 | 6.84 | 7.45 | 6.84 | 7.29 | 7.29 | 9.95% | 1,327,034 |
| Aug 8, 2025 | 6.73 | 6.99 | 6.60 | 6.63 | 6.63 | -2.07% | 1,691,607 |
| Aug 7, 2025 | 6.22 | 7.00 | 6.01 | 6.77 | 6.77 | 7.46% | 3,978,574 |
| Aug 6, 2025 | 5.90 | 6.34 | 5.85 | 6.30 | 6.30 | 8.62% | 3,752,214 |
| Aug 5, 2025 | 5.59 | 5.88 | 5.40 | 5.80 | 5.80 | 4.50% | 1,476,492 |
| Aug 4, 2025 | 5.41 | 5.65 | 5.35 | 5.55 | 5.55 | 2.59% | 2,127,490 |
| Aug 1, 2025 | 5.33 | 5.44 | 5.05 | 5.41 | 5.41 | 1.12% | 291,192 |
| Jul 31, 2025 | 5.30 | 5.45 | 5.01 | 5.35 | 5.35 | 0.94% | 530,401 |
| Jul 30, 2025 | 4.60 | 5.45 | 4.35 | 5.30 | 5.30 | 8.83% | 2,432,619 |
| Jul 29, 2025 | 4.30 | 4.90 | 4.20 | 4.87 | 4.87 | 14.86% | 622,550 |
| Jul 28, 2025 | 4.32 | 4.62 | 4.02 | 4.24 | 4.24 | -2.53% | 396,122 |
| Jul 25, 2025 | 4.44 | 4.80 | 4.01 | 4.35 | 4.35 | -11.22% | 460,562 |
| Jul 24, 2025 | 4.07 | 8.52 | 3.95 | 4.90 | 4.90 | 11.36% | 5,341,740 |