Cre8 Enterprise Limited (CRE)
NASDAQ: CRE · Real-Time Price · USD
0.6999
+0.0177 (2.59%)
At close: Sep 26, 2025, 4:00 PM EDT
0.6856
-0.0143 (-2.04%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Cre8 Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | 2.59% | 427,115 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -15.76% | 595,952 |
| Sep 24, 2025 | 0.65 | 0.93 | 0.65 | 0.81 | 0.81 | 19.12% | 5,035,422 |
| Sep 23, 2025 | 0.68 | 0.77 | 0.67 | 0.68 | 0.68 | -5.66% | 817,961 |
| Sep 22, 2025 | 0.68 | 1.02 | 0.65 | 0.72 | 0.72 | 7.71% | 23,020,763 |
| Sep 19, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | - | 85,798 |
| Sep 18, 2025 | 0.66 | 0.69 | 0.63 | 0.67 | 0.67 | 1.36% | 310,357 |
| Sep 17, 2025 | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | -1.49% | 107,646 |
| Sep 16, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.47% | 129,898 |
| Sep 15, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 4.19% | 147,516 |
| Sep 12, 2025 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | -2.01% | 144,701 |
| Sep 11, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | -3.87% | 218,092 |
| Sep 10, 2025 | 0.72 | 0.75 | 0.65 | 0.70 | 0.70 | -1.00% | 545,006 |
| Sep 9, 2025 | 0.58 | 0.72 | 0.58 | 0.71 | 0.71 | 17.85% | 821,646 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.51 | 0.60 | 0.60 | -2.60% | 402,016 |
| Sep 5, 2025 | 0.55 | 0.62 | 0.54 | 0.62 | 0.62 | 6.76% | 456,911 |
| Sep 4, 2025 | 0.60 | 0.64 | 0.57 | 0.58 | 0.58 | -8.77% | 388,770 |
| Sep 3, 2025 | 0.62 | 0.67 | 0.61 | 0.63 | 0.63 | -6.16% | 364,680 |
| Sep 2, 2025 | 0.68 | 0.72 | 0.64 | 0.67 | 0.67 | -6.06% | 365,002 |
| Aug 29, 2025 | 0.71 | 0.73 | 0.67 | 0.72 | 0.72 | 2.08% | 252,266 |
| Aug 28, 2025 | 0.75 | 0.77 | 0.70 | 0.70 | 0.70 | -12.14% | 600,545 |
| Aug 27, 2025 | 0.68 | 0.83 | 0.66 | 0.80 | 0.80 | 18.98% | 1,767,794 |
| Aug 26, 2025 | 0.70 | 0.75 | 0.67 | 0.67 | 0.67 | -5.30% | 510,264 |
| Aug 25, 2025 | 0.76 | 0.77 | 0.71 | 0.71 | 0.71 | -8.97% | 673,210 |
| Aug 22, 2025 | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | -1.53% | 447,325 |
| Aug 21, 2025 | 0.71 | 0.82 | 0.71 | 0.79 | 0.79 | -0.48% | 820,126 |
| Aug 20, 2025 | 0.81 | 0.85 | 0.79 | 0.80 | 0.80 | -2.94% | 648,732 |
| Aug 19, 2025 | 0.97 | 1.02 | 0.82 | 0.82 | 0.82 | -18.81% | 1,525,395 |
| Aug 18, 2025 | 1.08 | 1.10 | 1.01 | 1.01 | 1.01 | -8.18% | 1,879,435 |
| Aug 15, 2025 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -6.78% | 1,431,726 |
| Aug 14, 2025 | 1.20 | 1.30 | 1.10 | 1.18 | 1.18 | -20.81% | 4,543,212 |
| 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 |