Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	3.24	3.24	2.75	3.11	3.11	-3.12%	56,396
Jun 4, 2026	3.15	3.27	3.00	3.21	3.21	2.56%	37,796
Jun 3, 2026	3.03	3.30	2.98	3.13	3.13	-7.67%	67,832
Jun 2, 2026	3.10	3.46	2.90	3.39	3.39	3.04%	246,929
Jun 1, 2026	3.61	3.74	2.96	3.29	3.29	24.62%	7,155,744
May 29, 2026	2.32	2.76	2.08	2.64	2.64	17.81%	2,181,105
May 28, 2026	2.19	2.35	2.13	2.24	2.24	5.21%	24,183
May 27, 2026	2.21	2.28	2.13	2.13	2.13	-4.05%	24,690
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%	5,999
May 21, 2026	2.23	2.26	2.20	2.20	2.20	0.46%	12,423
May 20, 2026	2.23	2.29	2.18	2.19	2.19	-0.45%	6,156
May 19, 2026	2.17	2.23	2.15	2.20	2.20	-2.22%	6,576
May 18, 2026	2.45	2.50	2.14	2.25	2.25	-6.25%	18,550
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