Cre8 Enterprise Limited (CRE)
NASDAQ: CRE · Real-Time Price · USD
2.610
+0.410 (18.64%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Cre8 Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.40 | 3.18 | 2.34 | 2.63 | - | 19.55% | 670,963 |
| Mar 26, 2026 | 2.54 | 2.55 | 2.20 | 2.20 | 2.20 | -13.04% | 13,720 |
| Mar 25, 2026 | 2.65 | 2.73 | 2.41 | 2.53 | 2.53 | -0.78% | 13,308 |
| Mar 24, 2026 | 2.64 | 2.69 | 2.55 | 2.55 | 2.55 | -5.20% | 9,894 |
| Mar 23, 2026 | 2.60 | 2.77 | 2.60 | 2.69 | 2.69 | -4.61% | 10,970 |
| Mar 20, 2026 | 2.88 | 2.90 | 2.80 | 2.82 | 2.82 | -1.74% | 11,161 |
| Mar 19, 2026 | 2.86 | 3.03 | 2.81 | 2.87 | 2.87 | -2.05% | 8,748 |
| Mar 18, 2026 | 3.05 | 3.05 | 2.92 | 2.93 | 2.93 | -6.39% | 9,686 |
| Mar 17, 2026 | 3.02 | 3.34 | 2.99 | 3.13 | 3.13 | 1.62% | 21,583 |
| Mar 16, 2026 | 3.68 | 3.68 | 3.08 | 3.08 | 3.08 | -15.62% | 20,912 |
| Mar 13, 2026 | 4.03 | 4.16 | 3.65 | 3.65 | 3.65 | -8.06% | 21,220 |
| Mar 12, 2026 | 3.94 | 4.40 | 3.61 | 3.97 | 3.97 | -2.46% | 64,356 |
| Mar 11, 2026 | 4.50 | 4.67 | 4.06 | 4.07 | 4.07 | -9.56% | 93,829 |
| Mar 10, 2026 | 4.55 | 4.73 | 4.36 | 4.50 | 4.50 | -0.44% | 118,027 |
| Mar 9, 2026 | 4.36 | 4.87 | 4.11 | 4.52 | 4.52 | -0.22% | 425,181 |
| Mar 6, 2026 | 3.75 | 4.92 | 3.44 | 4.53 | 4.53 | 72.90% | 23,915,124 |
| Mar 5, 2026 | 2.71 | 2.83 | 2.62 | 2.62 | 2.62 | -4.03% | 10,630 |
| Mar 4, 2026 | 2.57 | 2.98 | 2.46 | 2.73 | 2.73 | 6.23% | 39,142 |
| Mar 3, 2026 | 2.30 | 2.61 | 2.30 | 2.57 | 2.57 | 3.21% | 16,705 |
| Mar 2, 2026 | 2.20 | 2.49 | 2.20 | 2.49 | 2.49 | 11.66% | 9,310 |
| Feb 27, 2026 | 2.32 | 2.39 | 2.23 | 2.23 | 2.23 | -2.62% | 17,259 |
| Feb 26, 2026 | 2.18 | 2.47 | 2.18 | 2.29 | 2.29 | 6.76% | 30,230 |
| Feb 25, 2026 | 2.09 | 2.18 | 2.09 | 2.15 | 2.15 | -1.83% | 20,102 |
| Feb 24, 2026 | 2.08 | 2.44 | 2.06 | 2.19 | 2.19 | 1.16% | 11,532 |
| Feb 23, 2026 | 2.21 | 2.24 | 2.14 | 2.16 | 2.16 | -7.30% | 18,282 |
| Feb 20, 2026 | 2.50 | 3.82 | 2.00 | 2.33 | 2.33 | -6.80% | 668,917 |
| Feb 19, 2026 | 2.40 | 2.71 | 2.26 | 2.50 | 2.50 | -0.40% | 51,970 |
| Feb 18, 2026 | 2.45 | 2.64 | 2.45 | 2.51 | 2.51 | 1.83% | 5,186 |
| Feb 17, 2026 | 2.62 | 2.70 | 2.43 | 2.47 | 2.47 | -5.92% | 17,466 |
| Feb 13, 2026 | 2.63 | 2.98 | 2.40 | 2.62 | 2.62 | -6.13% | 75,016 |
| 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 |