Cre8 Enterprise Limited (CRE)
NASDAQ: CRE · Real-Time Price · USD
2.379
-0.071 (-2.90%)
Jul 29, 2026, 12:09 PM EDT - Market open
Cre8 Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 2.50 | 2.50 | 2.35 | 2.50 | - | 2.04% | 4,341 |
| Jul 28, 2026 | 2.61 | 2.65 | 2.43 | 2.45 | 2.45 | -5.41% | 35,019 |
| Jul 27, 2026 | 2.56 | 2.70 | 2.55 | 2.59 | 2.59 | 1.97% | 31,455 |
| Jul 24, 2026 | 2.65 | 2.88 | 2.53 | 2.54 | 2.54 | -4.19% | 12,890 |
| Jul 23, 2026 | 2.71 | 2.72 | 2.61 | 2.65 | 2.65 | -2.18% | 3,492 |
| Jul 22, 2026 | 2.86 | 2.93 | 2.67 | 2.71 | 2.71 | -7.82% | 25,770 |
| Jul 21, 2026 | 2.78 | 3.00 | 2.60 | 2.94 | 2.94 | 8.49% | 30,706 |
| Jul 20, 2026 | 3.08 | 3.08 | 2.71 | 2.71 | 2.71 | -12.86% | 23,402 |
| Jul 17, 2026 | 3.20 | 3.31 | 3.05 | 3.11 | 3.11 | -1.89% | 18,871 |
| Jul 16, 2026 | 3.37 | 3.42 | 3.13 | 3.17 | 3.17 | -7.04% | 31,589 |
| Jul 15, 2026 | 3.12 | 3.52 | 3.12 | 3.41 | 3.41 | 7.57% | 59,647 |
| Jul 14, 2026 | 3.15 | 3.26 | 3.07 | 3.17 | 3.17 | 1.28% | 19,557 |
| Jul 13, 2026 | 3.20 | 3.32 | 3.12 | 3.13 | 3.13 | -3.40% | 80,070 |
| Jul 10, 2026 | 3.28 | 3.97 | 3.00 | 3.24 | 3.24 | 11.34% | 3,589,286 |
| Jul 9, 2026 | 3.16 | 3.24 | 2.79 | 2.91 | 2.91 | -10.74% | 49,919 |
| Jul 8, 2026 | 3.35 | 3.59 | 3.00 | 3.26 | 3.26 | -0.61% | 122,599 |
| Jul 7, 2026 | 2.94 | 3.68 | 2.83 | 3.28 | 3.28 | 19.27% | 3,623,329 |
| Jul 6, 2026 | 2.86 | 3.22 | 2.52 | 2.75 | 2.75 | 10.44% | 3,646,392 |
| Jul 2, 2026 | 2.54 | 2.56 | 2.49 | 2.49 | 2.49 | 1.63% | 14,887 |
| Jul 1, 2026 | 2.58 | 2.67 | 2.45 | 2.45 | 2.45 | -1.61% | 10,346 |
| Jun 30, 2026 | 2.50 | 2.62 | 2.46 | 2.49 | 2.49 | -2.73% | 14,124 |
| Jun 29, 2026 | 2.67 | 2.67 | 2.53 | 2.56 | 2.56 | -4.48% | 15,936 |
| Jun 26, 2026 | 2.73 | 2.85 | 2.65 | 2.68 | 2.68 | -1.47% | 17,350 |
| Jun 25, 2026 | 3.15 | 3.20 | 2.72 | 2.72 | 2.72 | -15.53% | 57,983 |
| Jun 24, 2026 | 3.74 | 3.88 | 3.01 | 3.22 | 3.22 | -18.69% | 42,192 |
| Jun 23, 2026 | 3.73 | 4.17 | 3.73 | 3.96 | 3.96 | -3.65% | 97,068 |
| Jun 22, 2026 | 3.92 | 4.14 | 3.75 | 4.11 | 4.11 | 1.23% | 94,957 |
| Jun 18, 2026 | 3.68 | 4.16 | 3.66 | 4.06 | 4.06 | -3.33% | 171,818 |
| Jun 17, 2026 | 4.36 | 4.41 | 3.63 | 4.20 | 4.20 | 28.44% | 7,750,671 |
| Jun 16, 2026 | 4.21 | 6.17 | 3.15 | 3.27 | 3.27 | 3.81% | 22,910,131 |
| Jun 15, 2026 | 3.06 | 4.19 | 3.04 | 3.15 | 3.15 | 7.14% | 570,468 |
| Jun 12, 2026 | 2.78 | 3.58 | 2.78 | 2.94 | 2.94 | 6.91% | 271,077 |
| Jun 11, 2026 | 3.00 | 3.01 | 2.51 | 2.75 | 2.75 | -11.58% | 24,596 |
| Jun 10, 2026 | 2.42 | 3.15 | 2.40 | 3.11 | 3.11 | 31.78% | 111,968 |
| Jun 9, 2026 | 2.63 | 2.71 | 2.25 | 2.36 | 2.36 | -14.80% | 40,582 |
| Jun 8, 2026 | 3.02 | 3.02 | 2.77 | 2.77 | 2.77 | -10.93% | 31,033 |
| Jun 5, 2026 | 3.24 | 3.24 | 2.75 | 3.11 | 3.11 | -3.12% | 56,396 |
| Jun 4, 2026 | 3.15 | 3.27 | 3.00 | 3.21 | 3.21 | 2.56% | 37,796 |
| Jun 3, 2026 | 3.03 | 3.30 | 2.98 | 3.13 | 3.13 | -7.67% | 67,832 |
| Jun 2, 2026 | 3.10 | 3.46 | 2.90 | 3.39 | 3.39 | 3.04% | 246,929 |
| Jun 1, 2026 | 3.61 | 3.74 | 2.96 | 3.29 | 3.29 | 24.62% | 7,155,744 |
| May 29, 2026 | 2.32 | 2.76 | 2.08 | 2.64 | 2.64 | 17.81% | 2,181,105 |
| May 28, 2026 | 2.19 | 2.35 | 2.13 | 2.24 | 2.24 | 5.21% | 24,183 |
| May 27, 2026 | 2.21 | 2.28 | 2.13 | 2.13 | 2.13 | -4.05% | 24,690 |
| May 26, 2026 | 2.24 | 2.30 | 2.22 | 2.22 | 2.22 | - | 5,491 |
| May 22, 2026 | 2.21 | 2.31 | 2.21 | 2.22 | 2.22 | 0.91% | 5,999 |
| May 21, 2026 | 2.23 | 2.26 | 2.20 | 2.20 | 2.20 | 0.46% | 12,423 |
| May 20, 2026 | 2.23 | 2.29 | 2.18 | 2.19 | 2.19 | -0.45% | 6,156 |
| May 19, 2026 | 2.17 | 2.23 | 2.15 | 2.20 | 2.20 | -2.22% | 6,576 |
| May 18, 2026 | 2.45 | 2.50 | 2.14 | 2.25 | 2.25 | -6.25% | 18,550 |