Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.40	2.52	2.39	2.50	2.50	2.88%	10,881
Nov 5, 2026	2.46	2.55	2.37	2.43	2.43	-5.81%	24,224
Nov 4, 2026	2.52	2.63	2.52	2.58	2.58	-2.64%	42,283
Nov 3, 2026	2.42	2.65	2.20	2.65	2.65	6.21%	3,214,943
Nov 2, 2026	2.46	2.50	2.46	2.50	2.50	1.42%	3,545
Oct 30, 2026	2.61	2.67	2.45	2.46	2.46	-3.91%	25,828
Oct 29, 2026	2.50	2.56	2.49	2.56	2.56	4.06%	2,386
Oct 28, 2026	2.56	2.56	2.46	2.46	2.46	-3.90%	4,834
Oct 27, 2026	2.52	2.56	2.50	2.56	2.56	1.99%	5,151
Oct 26, 2026	2.50	2.54	2.50	2.51	2.51	1.62%	2,843
Oct 23, 2026	2.56	2.60	2.47	2.47	2.47	-3.89%	43,403
Oct 22, 2026	2.63	2.63	2.55	2.57	2.57	-2.28%	7,197
Oct 21, 2026	2.61	2.63	2.60	2.63	2.63	-0.94%	7,604
Oct 20, 2026	2.62	2.72	2.61	2.66	2.66	2.12%	6,225
Oct 19, 2026	2.64	2.68	2.60	2.60	2.60	-1.14%	7,393
Oct 16, 2026	2.65	2.68	2.55	2.63	2.63	1.15%	28,657
Oct 15, 2026	2.74	2.74	2.60	2.60	2.60	-2.80%	10,805
Oct 14, 2026	2.70	2.75	2.65	2.68	2.68	-0.93%	15,102
Oct 13, 2026	2.70	2.84	2.70	2.70	2.70	-1.10%	23,004
Oct 12, 2026	2.79	2.80	2.70	2.73	2.73	-4.55%	10,728
Oct 9, 2026	2.82	2.98	2.82	2.86	2.86	-4.67%	40,598
Oct 8, 2026	2.73	3.80	2.66	3.00	3.00	13.21%	2,573,142
Oct 7, 2026	2.69	2.70	2.58	2.65	2.65	1.92%	10,497
Oct 6, 2026	2.65	2.70	2.59	2.60	2.60	-2.62%	16,972
Oct 5, 2026	2.65	2.67	2.63	2.67	2.67	-1.11%	9,916
Oct 2, 2026	2.73	2.75	2.65	2.70	2.70	-0.37%	11,076
Oct 1, 2026	2.58	2.71	2.58	2.71	2.71	3.83%	35,944
Sep 30, 2026	2.68	2.72	2.61	2.61	2.61	-	15,224
Sep 29, 2026	2.71	2.74	2.56	2.61	2.61	-0.38%	18,876
Sep 28, 2026	2.64	2.74	2.56	2.62	2.62	-7.09%	48,788
Sep 25, 2026	3.01	3.96	2.78	2.82	2.82	-6.31%	446,369
Sep 24, 2026	2.91	3.06	2.90	3.01	3.01	3.44%	16,406
Sep 23, 2026	2.90	3.06	2.90	2.91	2.91	-1.36%	129,307
Sep 22, 2026	2.98	3.01	2.92	2.95	2.95	-3.91%	9,921
Sep 21, 2026	3.01	3.08	2.96	3.07	3.07	2.33%	13,888
Sep 18, 2026	3.00	3.20	2.99	3.00	3.00	1.01%	18,644
Sep 17, 2026	2.92	2.99	2.79	2.97	2.97	6.83%	27,348
Sep 16, 2026	2.63	2.93	2.63	2.78	2.78	2.58%	41,417
Sep 15, 2026	2.69	2.75	2.62	2.71	2.71	-1.09%	21,609
Sep 14, 2026	2.77	2.84	2.60	2.74	2.74	-0.72%	45,546
Sep 11, 2026	2.86	2.92	2.76	2.76	2.76	-3.16%	16,120
Sep 10, 2026	2.88	2.94	2.82	2.85	2.85	1.06%	25,312
Sep 9, 2026	2.84	2.92	2.82	2.82	2.82	-	11,714
Sep 8, 2026	2.84	2.91	2.81	2.82	2.82	-0.35%	22,373
Sep 4, 2026	2.91	2.97	2.81	2.83	2.83	-1.05%	18,905
Sep 3, 2026	2.95	3.10	2.79	2.86	2.86	-3.05%	50,072
Sep 2, 2026	2.99	3.20	2.94	2.95	2.95	-4.22%	40,553
Sep 1, 2026	3.04	3.13	2.82	3.08	3.08	-2.53%	89,413
Aug 31, 2026	3.37	3.55	3.03	3.16	3.16	-19.18%	132,877
Aug 28, 2026	5.75	6.10	3.80	3.91	3.91	-33.73%	345,579