Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.91	2.97	2.81	2.83	2.83	-1.05%	17,708
Sep 3, 2026	2.95	3.10	2.79	2.86	2.86	-3.05%	49,090
Sep 2, 2026	2.99	3.20	2.94	2.95	2.95	-4.22%	39,178
Sep 1, 2026	3.04	3.13	2.82	3.08	3.08	-2.53%	86,267
Aug 31, 2026	3.37	3.55	3.03	3.16	3.16	-19.18%	127,197
Aug 28, 2026	5.75	6.10	3.80	3.91	3.91	-33.73%	320,881
Aug 27, 2026	5.51	6.07	5.25	5.90	5.90	-13.36%	1,240,576
Aug 26, 2026	6.09	8.60	5.67	6.81	6.81	164.98%	64,206,376
Aug 25, 2026	2.57	2.61	2.56	2.57	2.57	-1.12%	3,724
Aug 24, 2026	2.63	2.70	2.54	2.60	2.60	-0.04%	12,864
Aug 21, 2026	2.48	2.60	2.48	2.60	2.60	4.84%	6,019
Aug 20, 2026	2.47	2.64	2.47	2.48	2.48	-3.88%	26,010
Aug 19, 2026	2.52	2.65	2.41	2.58	2.58	3.20%	31,755
Aug 18, 2026	2.90	2.90	2.40	2.50	2.50	-10.07%	230,517
Aug 17, 2026	2.69	2.90	2.59	2.78	2.78	3.35%	33,696
Aug 14, 2026	2.68	2.74	2.60	2.69	2.69	-2.89%	8,764
Aug 13, 2026	2.75	2.79	2.62	2.77	2.77	-2.19%	13,965
Aug 12, 2026	2.75	2.94	2.60	2.83	2.83	1.14%	20,066
Aug 11, 2026	2.83	3.00	2.75	2.80	2.80	-2.44%	18,065
Aug 10, 2026	2.74	3.00	2.74	2.87	2.87	8.10%	30,924
Aug 7, 2026	2.71	2.72	2.59	2.66	2.66	-2.03%	21,195
Aug 6, 2026	2.50	2.80	2.50	2.71	2.71	4.84%	30,427
Aug 5, 2026	2.51	2.59	2.49	2.59	2.59	-3.54%	12,338
Aug 4, 2026	2.49	2.75	2.45	2.68	2.68	5.10%	44,041
Aug 3, 2026	2.50	2.59	2.38	2.55	2.55	5.37%	19,991
Jul 31, 2026	2.55	2.55	2.31	2.42	2.42	-6.56%	26,517
Jul 30, 2026	2.51	2.62	2.39	2.59	2.59	7.25%	73,632
Jul 29, 2026	2.50	2.50	2.35	2.42	2.42	-1.43%	668,478
Jul 28, 2026	2.61	2.65	2.43	2.45	2.45	-5.41%	35,183
Jul 27, 2026	2.56	2.70	2.55	2.59	2.59	1.97%	31,651
Jul 24, 2026	2.65	2.88	2.53	2.54	2.54	-4.19%	13,192
Jul 23, 2026	2.71	2.72	2.61	2.65	2.65	-2.18%	5,485
Jul 22, 2026	2.86	2.93	2.67	2.71	2.71	-7.82%	25,872
Jul 21, 2026	2.78	3.00	2.60	2.94	2.94	8.49%	31,424
Jul 20, 2026	3.08	3.08	2.71	2.71	2.71	-12.86%	23,924
Jul 17, 2026	3.20	3.31	3.05	3.11	3.11	-1.89%	19,072
Jul 16, 2026	3.37	3.42	3.13	3.17	3.17	-7.04%	31,934
Jul 15, 2026	3.12	3.52	3.12	3.41	3.41	7.57%	67,114
Jul 14, 2026	3.15	3.26	3.07	3.17	3.17	1.28%	20,276
Jul 13, 2026	3.20	3.32	3.12	3.13	3.13	-3.40%	81,408
Jul 10, 2026	3.28	3.97	3.00	3.24	3.24	11.34%	3,609,940
Jul 9, 2026	3.16	3.24	2.79	2.91	2.91	-10.74%	57,510
Jul 8, 2026	3.35	3.59	3.00	3.26	3.26	-0.61%	135,563
Jul 7, 2026	2.94	3.68	2.83	3.28	3.28	19.27%	3,671,968
Jul 6, 2026	2.86	3.22	2.52	2.75	2.75	10.44%	3,692,349
Jul 2, 2026	2.54	2.56	2.49	2.49	2.49	1.63%	1,169,012
Jul 1, 2026	2.58	2.67	2.45	2.45	2.45	-1.61%	12,154
Jun 30, 2026	2.50	2.62	2.46	2.49	2.49	-2.73%	15,705
Jun 29, 2026	2.67	2.67	2.53	2.56	2.56	-4.48%	16,475
Jun 26, 2026	2.73	2.85	2.65	2.68	2.68	-1.47%	17,350