Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.97	3.06	2.81	2.81	2.81	-9.35%	11,369
May 7, 2026	2.56	3.71	2.51	3.10	3.10	12.32%	117,009
May 6, 2026	3.59	3.80	2.20	2.76	2.76	-29.05%	138,764
May 5, 2026	3.75	4.56	3.40	3.89	3.89	5.99%	717,235
May 4, 2026	2.77	4.84	2.51	3.67	3.67	52.28%	15,254,100
May 1, 2026	2.41	2.41	2.21	2.41	2.41	4.33%	5,041
Apr 30, 2026	2.24	2.31	2.24	2.31	2.31	3.59%	2,068
Apr 29, 2026	2.21	2.30	2.18	2.23	2.23	-4.70%	3,188
Apr 28, 2026	2.25	2.38	2.23	2.34	2.34	4.46%	3,991
Apr 27, 2026	2.44	2.55	2.24	2.24	2.24	-4.68%	3,536
Apr 24, 2026	2.23	2.35	2.20	2.35	2.35	8.55%	4,318
Apr 23, 2026	2.31	2.35	2.10	2.17	2.17	-3.22%	18,606
Apr 22, 2026	2.27	2.27	2.04	2.24	2.24	-2.74%	6,615
Apr 21, 2026	2.24	2.36	2.24	2.30	2.30	-1.71%	2,245
Apr 20, 2026	2.41	2.45	2.10	2.34	2.34	-0.43%	7,140
Apr 17, 2026	2.25	2.45	2.25	2.35	2.35	2.17%	7,977
Apr 16, 2026	2.29	2.42	2.19	2.30	2.30	4.07%	17,961
Apr 15, 2026	2.16	2.45	2.16	2.21	2.21	-1.34%	8,546
Apr 14, 2026	2.22	2.40	2.13	2.24	2.24	5.16%	21,839
Apr 13, 2026	2.27	2.35	2.12	2.13	2.13	-7.39%	20,086
Apr 10, 2026	2.28	2.45	2.28	2.30	2.30	3.14%	18,587
Apr 9, 2026	2.19	2.26	2.13	2.23	2.23	2.76%	6,675
Apr 8, 2026	2.30	2.32	2.17	2.17	2.17	-5.65%	6,710
Apr 7, 2026	2.38	2.48	2.30	2.30	2.30	-2.95%	16,041
Apr 6, 2026	2.65	2.75	2.36	2.37	2.37	-12.87%	21,383
Apr 2, 2026	2.84	3.00	2.62	2.72	2.72	-	16,106
Apr 1, 2026	2.78	2.78	2.66	2.72	2.72	2.64%	10,664
Mar 31, 2026	2.51	2.78	2.48	2.65	2.65	3.52%	26,133
Mar 30, 2026	2.49	2.65	2.47	2.56	2.56	-0.78%	62,965
Mar 27, 2026	2.40	3.18	2.34	2.58	2.58	17.27%	687,665
Mar 26, 2026	2.54	2.55	2.20	2.20	2.20	-13.04%	14,072
Mar 25, 2026	2.65	2.73	2.41	2.53	2.53	-0.78%	13,351
Mar 24, 2026	2.64	2.69	2.55	2.55	2.55	-5.20%	9,925
Mar 23, 2026	2.60	2.77	2.60	2.69	2.69	-4.61%	11,003
Mar 20, 2026	2.88	2.90	2.80	2.82	2.82	-1.74%	11,174
Mar 19, 2026	2.86	3.03	2.81	2.87	2.87	-2.05%	8,869
Mar 18, 2026	3.05	3.05	2.92	2.93	2.93	-6.39%	9,794
Mar 17, 2026	3.02	3.34	2.99	3.13	3.13	1.62%	22,306
Mar 16, 2026	3.68	3.68	3.08	3.08	3.08	-15.62%	22,236
Mar 13, 2026	4.03	4.16	3.65	3.65	3.65	-8.06%	21,303
Mar 12, 2026	3.94	4.40	3.61	3.97	3.97	-2.46%	64,814
Mar 11, 2026	4.50	4.67	4.06	4.07	4.07	-9.56%	95,945
Mar 10, 2026	4.55	4.73	4.36	4.50	4.50	-0.44%	122,061
Mar 9, 2026	4.36	4.87	4.11	4.52	4.52	-0.22%	440,309
Mar 6, 2026	3.75	4.92	3.44	4.53	4.53	72.90%	24,226,368
Mar 5, 2026	2.71	2.83	2.62	2.62	2.62	-4.03%	10,643
Mar 4, 2026	2.57	2.98	2.46	2.73	2.73	6.23%	40,301
Mar 3, 2026	2.30	2.61	2.30	2.57	2.57	3.21%	17,373
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