Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	0.57	0.58	0.55	0.56	0.56	-5.08%	142,440
Oct 17, 2025	0.57	0.60	0.56	0.59	0.59	4.55%	118,108
Oct 16, 2025	0.61	0.61	0.55	0.56	0.56	-7.57%	276,657
Oct 15, 2025	0.63	0.63	0.60	0.61	0.61	-3.10%	179,470
Oct 14, 2025	0.60	0.63	0.59	0.63	0.63	-3.08%	268,796
Oct 13, 2025	0.62	0.65	0.59	0.65	0.65	-1.83%	369,061
Oct 10, 2025	0.67	0.72	0.66	0.66	0.66	-2.63%	276,745
Oct 9, 2025	0.70	0.73	0.64	0.68	0.68	-6.72%	516,983
Oct 8, 2025	0.71	0.75	0.71	0.73	0.73	1.82%	152,926
Oct 7, 2025	0.76	0.77	0.72	0.72	0.72	-10.50%	428,830
Oct 6, 2025	0.76	0.80	0.76	0.80	0.80	1.43%	327,691
Oct 3, 2025	0.82	0.82	0.75	0.79	0.79	-5.19%	578,092
Oct 2, 2025	0.87	0.87	0.82	0.83	0.83	-4.38%	603,474
Oct 1, 2025	0.84	0.94	0.84	0.87	0.87	-13.00%	1,426,876
Sep 30, 2025	1.11	1.22	0.76	1.00	1.00	33.33%	52,790,531
Sep 29, 2025	0.68	0.77	0.68	0.75	0.75	7.16%	513,258
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