Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	2.18	2.47	2.18	2.29	2.29	6.76%	30,230
Feb 25, 2026	2.09	2.18	2.09	2.15	2.15	-1.83%	20,102
Feb 24, 2026	2.08	2.44	2.06	2.19	2.19	1.16%	11,532
Feb 23, 2026	2.21	2.24	2.14	2.16	2.16	-7.30%	18,282
Feb 20, 2026	2.50	3.82	2.00	2.33	2.33	-6.80%	668,917
Feb 19, 2026	2.40	2.71	2.26	2.50	2.50	-0.40%	51,970
Feb 18, 2026	2.45	2.64	2.45	2.51	2.51	1.83%	5,186
Feb 17, 2026	2.62	2.70	2.43	2.47	2.47	-5.92%	17,466
Feb 13, 2026	2.63	2.98	2.40	2.62	2.62	-6.13%	75,016
Feb 12, 2026	3.07	3.07	2.76	2.79	2.79	-10.05%	203,098
Feb 11, 2026	3.61	3.72	1.68	3.10	3.10	-14.94%	52,608
Feb 10, 2026	3.40	3.72	3.39	3.65	3.65	7.77%	16,482
Feb 9, 2026	3.64	3.64	3.31	3.39	3.39	2.17%	3,304
Feb 6, 2026	3.29	3.35	3.18	3.31	3.31	6.15%	6,477
Feb 5, 2026	3.12	3.22	3.05	3.12	3.12	2.87%	18,924