Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	2.90	2.90	2.50	2.59	-	-6.83%	33,551
Aug 17, 2026	2.69	2.90	2.59	2.78	2.78	3.35%	25,628
Aug 14, 2026	2.68	2.74	2.60	2.69	2.69	-2.89%	8,600
Aug 13, 2026	2.75	2.79	2.62	2.77	2.77	-2.19%	13,792
Aug 12, 2026	2.75	2.94	2.60	2.83	2.83	1.14%	19,383
Aug 11, 2026	2.83	3.00	2.75	2.80	2.80	-2.44%	17,542
Aug 10, 2026	2.74	3.00	2.74	2.87	2.87	8.10%	30,613
Aug 7, 2026	2.71	2.72	2.59	2.66	2.66	-2.03%	21,157
Aug 6, 2026	2.50	2.80	2.50	2.71	2.71	4.84%	26,768
Aug 5, 2026	2.51	2.59	2.49	2.59	2.59	-3.54%	6,745
Aug 4, 2026	2.49	2.75	2.45	2.68	2.68	5.10%	28,194
Aug 3, 2026	2.50	2.59	2.38	2.55	2.55	5.37%	19,990
Jul 31, 2026	2.55	2.55	2.31	2.42	2.42	-6.56%	24,504
Jul 30, 2026	2.51	2.62	2.39	2.59	2.59	7.25%	70,578
Jul 29, 2026	2.50	2.50	2.35	2.42	2.42	-1.43%	419,030
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