Cre8 Enterprise Limited (CRE)
NASDAQ: CRE · Real-Time Price · USD
2.620
-0.171 (-6.13%)
At close: Feb 13, 2026, 4:00 PM EST
2.820
+0.200 (7.63%)
After-hours: Feb 13, 2026, 7:40 PM EST
Cre8 Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.63 | 2.98 | 2.40 | 2.62 | 2.62 | -6.13% | 72,053 |
| Feb 12, 2026 | 3.07 | 3.07 | 2.76 | 2.79 | 2.79 | -10.05% | 203,098 |
| Feb 11, 2026 | 3.61 | 3.72 | 1.68 | 3.10 | 3.10 | -14.94% | 52,608 |
| Feb 10, 2026 | 3.40 | 3.72 | 3.39 | 3.65 | 3.65 | 7.77% | 16,482 |
| Feb 9, 2026 | 3.64 | 3.64 | 3.31 | 3.39 | 3.39 | 2.17% | 3,304 |
| Feb 6, 2026 | 3.29 | 3.35 | 3.18 | 3.31 | 3.31 | 6.15% | 6,477 |
| Feb 5, 2026 | 3.12 | 3.22 | 3.05 | 3.12 | 3.12 | 2.87% | 18,924 |
| Feb 4, 2026 | 3.42 | 3.49 | 3.03 | 3.03 | 3.03 | -9.70% | 14,266 |
| Feb 3, 2026 | 3.51 | 3.73 | 3.36 | 3.36 | 3.36 | -4.14% | 5,493 |
| Feb 2, 2026 | 3.84 | 3.94 | 3.48 | 3.51 | 3.51 | -10.27% | 18,555 |
| Jan 30, 2026 | 3.84 | 4.15 | 3.84 | 3.91 | 3.91 | -0.33% | 41,948 |
| Jan 29, 2026 | 3.84 | 4.08 | 3.84 | 3.92 | 3.92 | -2.56% | 8,184 |
| Jan 28, 2026 | 4.06 | 4.21 | 3.90 | 4.02 | 4.02 | 0.05% | 10,465 |
| Jan 27, 2026 | 3.91 | 4.44 | 3.91 | 4.02 | 4.02 | 0.55% | 35,291 |
| Jan 26, 2026 | 3.84 | 4.14 | 3.77 | 4.00 | 4.00 | 5.74% | 39,208 |
| Jan 23, 2026 | 3.49 | 5.76 | 3.49 | 3.78 | 3.78 | 6.21% | 825,602 |
| Jan 22, 2026 | 3.60 | 3.67 | 3.42 | 3.56 | 3.56 | 3.31% | 4,257 |
| Jan 21, 2026 | 3.42 | 3.72 | 3.42 | 3.45 | 3.45 | -3.50% | 8,681 |
| Jan 20, 2026 | 3.62 | 3.63 | 3.41 | 3.57 | 3.57 | -1.79% | 6,760 |
| Jan 16, 2026 | 3.48 | 3.74 | 3.40 | 3.64 | 3.64 | 7.07% | 12,466 |
| Jan 15, 2026 | 3.38 | 3.59 | 3.38 | 3.40 | 3.40 | 0.53% | 31,525 |
| Jan 14, 2026 | 3.24 | 3.48 | 3.24 | 3.38 | 3.38 | 1.38% | 6,379 |
| Jan 13, 2026 | 3.46 | 3.47 | 3.24 | 3.33 | 3.33 | -1.88% | 20,461 |
| Jan 12, 2026 | 3.42 | 3.71 | 3.38 | 3.40 | 3.40 | -6.63% | 16,115 |
| Jan 9, 2026 | 3.54 | 3.76 | 3.54 | 3.64 | 3.64 | 1.03% | 7,958 |
| Jan 8, 2026 | 3.48 | 3.73 | 3.48 | 3.60 | 3.60 | -3.38% | 3,550 |
| Jan 7, 2026 | 3.60 | 3.83 | 3.55 | 3.73 | 3.73 | 0.16% | 6,427 |
| Jan 6, 2026 | 3.68 | 3.78 | 3.39 | 3.72 | 3.72 | -1.87% | 11,028 |
| Jan 5, 2026 | 3.25 | 3.79 | 3.25 | 3.79 | 3.79 | 9.47% | 37,919 |
| Jan 2, 2026 | 3.01 | 5.04 | 2.89 | 3.46 | 3.46 | 24.75% | 731,239 |
| Dec 31, 2025 | 3.25 | 3.46 | 2.77 | 2.78 | 2.78 | -15.21% | 43,060 |
| Dec 30, 2025 | 3.60 | 3.72 | 3.24 | 3.27 | 3.27 | -6.14% | 12,145 |
| Dec 29, 2025 | 3.78 | 3.78 | 3.48 | 3.49 | 3.49 | -8.33% | 15,283 |
| Dec 26, 2025 | 3.84 | 3.85 | 3.72 | 3.81 | 3.81 | 2.28% | 3,108 |
| Dec 24, 2025 | 3.78 | 3.87 | 3.72 | 3.72 | 3.72 | -1.22% | 3,228 |
| Dec 23, 2025 | 4.06 | 4.06 | 3.72 | 3.77 | 3.77 | -5.45% | 9,714 |
| Dec 22, 2025 | 4.13 | 4.13 | 3.84 | 3.98 | 3.98 | 3.94% | 17,894 |
| Dec 19, 2025 | 3.82 | 4.06 | 3.66 | 3.83 | 3.83 | 1.75% | 14,728 |
| Dec 18, 2025 | 4.08 | 4.08 | 3.72 | 3.77 | 3.77 | -3.73% | 4,089 |
| Dec 17, 2025 | 4.22 | 4.22 | 3.88 | 3.91 | 3.91 | -7.65% | 11,476 |
| Dec 16, 2025 | 4.22 | 4.44 | 3.98 | 4.24 | 4.24 | 2.05% | 13,064 |
| Dec 15, 2025 | 4.52 | 4.52 | 4.08 | 4.15 | 4.15 | -4.18% | 6,701 |
| Dec 12, 2025 | 4.66 | 4.67 | 4.32 | 4.33 | 4.33 | -4.96% | 9,240 |
| Dec 11, 2025 | 4.67 | 4.67 | 4.42 | 4.56 | 4.56 | 2.47% | 6,257 |
| Dec 10, 2025 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.63% | 4,446 |
| Dec 9, 2025 | 4.68 | 4.68 | 4.44 | 4.57 | 4.57 | -1.40% | 4,947 |
| Dec 8, 2025 | 4.45 | 4.65 | 4.45 | 4.63 | 4.63 | 2.23% | 3,543 |
| Dec 5, 2025 | 4.44 | 4.67 | 4.44 | 4.53 | 4.53 | 0.53% | 12,567 |
| Dec 4, 2025 | 4.44 | 4.74 | 4.44 | 4.51 | 4.51 | 1.53% | 24,447 |
| Dec 3, 2025 | 4.44 | 4.62 | 4.44 | 4.44 | 4.44 | -0.22% | 3,662 |