Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.42	0.44	0.39	0.40	0.40	1.19%	279,786
Nov 25, 2025	0.42	0.42	0.39	0.40	0.40	-3.43%	36,450
Nov 24, 2025	0.39	0.41	0.38	0.41	0.41	3.43%	114,481
Nov 21, 2025	0.41	0.42	0.39	0.40	0.40	-0.78%	46,791
Nov 20, 2025	0.39	0.44	0.39	0.40	0.40	-4.12%	36,599
Nov 19, 2025	0.40	0.45	0.40	0.42	0.42	1.68%	41,436
Nov 18, 2025	0.39	0.45	0.39	0.41	0.41	-0.49%	71,334
Nov 17, 2025	0.44	0.45	0.41	0.41	0.41	-4.12%	38,036
Nov 14, 2025	0.44	0.46	0.37	0.43	0.43	-9.47%	195,544
Nov 13, 2025	0.47	0.48	0.43	0.48	0.48	-1.86%	46,348
Nov 12, 2025	0.47	0.49	0.43	0.48	0.48	6.51%	92,510
Nov 11, 2025	0.40	0.49	0.39	0.45	0.45	10.88%	370,529
Nov 10, 2025	0.40	0.43	0.40	0.41	0.41	-5.86%	177,153
Nov 7, 2025	0.44	0.45	0.41	0.44	0.44	-3.03%	112,595
Nov 6, 2025	0.44	0.47	0.44	0.45	0.45	0.20%	83,708
Nov 5, 2025	0.45	0.48	0.43	0.45	0.45	-1.97%	109,203
Nov 4, 2025	0.46	0.49	0.45	0.46	0.46	-1.74%	78,937
Nov 3, 2025	0.47	0.48	0.46	0.47	0.47	-3.51%	142,726
Oct 31, 2025	0.48	0.49	0.48	0.48	0.48	-1.31%	44,926
Oct 30, 2025	0.52	0.53	0.46	0.49	0.49	-8.02%	332,743
Oct 29, 2025	0.54	0.56	0.51	0.53	0.53	-1.61%	327,364
Oct 28, 2025	0.50	0.54	0.50	0.54	0.54	8.13%	302,241
Oct 27, 2025	0.50	0.51	0.49	0.50	0.50	1.79%	241,050
Oct 24, 2025	0.52	0.52	0.49	0.49	0.49	-5.62%	177,725
Oct 23, 2025	0.51	0.54	0.51	0.52	0.52	-5.68%	196,575
Oct 22, 2025	0.55	0.58	0.53	0.55	0.55	-7.23%	331,188
Oct 21, 2025	0.55	0.61	0.55	0.59	0.59	6.02%	267,817
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