Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.29	0.31	0.29	0.30	0.30	-3.38%	42,478
Jan 7, 2026	0.30	0.32	0.30	0.31	0.31	0.16%	77,033
Jan 6, 2026	0.31	0.31	0.28	0.31	0.31	-1.87%	130,326
Jan 5, 2026	0.27	0.32	0.27	0.32	0.32	9.46%	339,235
Jan 2, 2026	0.25	0.42	0.24	0.29	0.29	24.77%	8,612,212
Dec 31, 2025	0.27	0.29	0.23	0.23	0.23	-15.21%	515,725
Dec 30, 2025	0.30	0.31	0.27	0.27	0.27	-6.16%	144,731
Dec 29, 2025	0.32	0.32	0.29	0.29	0.29	-8.33%	183,401
Dec 26, 2025	0.32	0.32	0.31	0.32	0.32	2.29%	37,251
Dec 24, 2025	0.31	0.32	0.31	0.31	0.31	-1.21%	38,748
Dec 23, 2025	0.34	0.34	0.31	0.31	0.31	-5.45%	116,183
Dec 22, 2025	0.34	0.34	0.32	0.33	0.33	3.95%	214,716
Dec 19, 2025	0.32	0.34	0.31	0.32	0.32	1.75%	176,734
Dec 18, 2025	0.34	0.34	0.31	0.31	0.31	-3.74%	49,077
Dec 17, 2025	0.35	0.35	0.32	0.33	0.33	-7.65%	136,915
Dec 16, 2025	0.35	0.37	0.33	0.35	0.35	2.05%	155,765
Dec 15, 2025	0.38	0.38	0.34	0.35	0.35	-4.18%	78,791
Dec 12, 2025	0.39	0.39	0.36	0.36	0.36	-4.95%	109,981
Dec 11, 2025	0.39	0.39	0.37	0.38	0.38	2.45%	74,136
Dec 10, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	53,357
Dec 9, 2025	0.39	0.39	0.37	0.38	0.38	-1.40%	59,209
Dec 8, 2025	0.37	0.39	0.37	0.39	0.39	2.22%	42,498
Dec 5, 2025	0.37	0.39	0.37	0.38	0.38	0.53%	150,491
Dec 4, 2025	0.37	0.40	0.37	0.38	0.38	1.54%	293,209
Dec 3, 2025	0.37	0.38	0.37	0.37	0.37	-0.22%	43,851
Dec 2, 2025	0.37	0.39	0.37	0.37	0.37	-4.63%	90,910
Dec 1, 2025	0.38	0.40	0.37	0.39	0.39	1.30%	73,400
Nov 28, 2025	0.42	0.42	0.38	0.38	0.38	-4.31%	41,238
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