Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.32	2.76	2.08	2.64	2.64	17.81%	2,133,993
May 28, 2026	2.19	2.35	2.13	2.24	2.24	5.21%	23,860
May 27, 2026	2.21	2.28	2.13	2.13	2.13	-4.05%	14,581
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%	5,859
May 21, 2026	2.23	2.26	2.20	2.20	2.20	0.46%	9,994
May 20, 2026	2.23	2.29	2.18	2.19	2.19	-0.45%	5,655
May 19, 2026	2.17	2.23	2.15	2.20	2.20	-2.22%	6,568
May 18, 2026	2.45	2.50	2.14	2.25	2.25	-6.25%	18,545
May 15, 2026	2.45	2.55	2.40	2.40	2.40	-3.23%	9,200
May 14, 2026	2.40	2.65	2.40	2.48	2.48	2.90%	13,660
May 13, 2026	2.37	2.51	2.35	2.41	2.41	0.42%	21,460
May 12, 2026	2.77	2.77	2.35	2.40	2.40	-8.40%	38,964
May 11, 2026	2.84	2.84	2.61	2.62	2.62	-6.76%	21,199
May 8, 2026	2.97	3.06	2.81	2.81	2.81	-9.35%	11,443
May 7, 2026	2.56	3.71	2.51	3.10	3.10	12.32%	118,378
May 6, 2026	3.59	3.80	2.20	2.76	2.76	-29.05%	142,699
May 5, 2026	3.75	4.56	3.40	3.89	3.89	5.99%	723,397
May 4, 2026	2.77	4.84	2.51	3.67	3.67	52.28%	15,368,384
May 1, 2026	2.41	2.41	2.21	2.41	2.41	4.33%	5,076
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%	4,050
Apr 28, 2026	2.25	2.38	2.23	2.34	2.34	4.46%	4,092
Apr 27, 2026	2.44	2.55	2.24	2.24	2.24	-4.68%	3,678
Apr 24, 2026	2.23	2.35	2.20	2.35	2.35	8.55%	4,341
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	-2.73%	6,895
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%	7,993
Apr 16, 2026	2.29	2.42	2.19	2.30	2.30	4.07%	18,605
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%	21,842
Apr 13, 2026	2.27	2.35	2.12	2.13	2.13	-7.39%	20,691
Apr 10, 2026	2.28	2.45	2.28	2.30	2.30	3.14%	18,651
Apr 9, 2026	2.19	2.26	2.13	2.23	2.23	2.76%	6,677
Apr 8, 2026	2.30	2.32	2.17	2.17	2.17	-5.65%	7,156
Apr 7, 2026	2.38	2.48	2.30	2.30	2.30	-2.95%	16,243
Apr 6, 2026	2.65	2.75	2.36	2.37	2.37	-12.87%	22,697
Apr 2, 2026	2.84	3.00	2.62	2.72	2.72	-	21,092
Apr 1, 2026	2.78	2.78	2.66	2.72	2.72	2.64%	10,806
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