Cre8 Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	3.01	3.96	2.78	2.82	2.82	-6.31%	428,099
Sep 24, 2026	2.91	3.06	2.90	3.01	3.01	3.44%	15,888
Sep 23, 2026	2.90	3.06	2.90	2.91	2.91	-1.36%	128,789
Sep 22, 2026	2.98	3.01	2.92	2.95	2.95	-3.91%	9,047
Sep 21, 2026	3.01	3.08	2.96	3.07	3.07	2.33%	9,982
Sep 18, 2026	3.00	3.20	2.99	3.00	3.00	1.01%	18,435
Sep 17, 2026	2.92	2.99	2.79	2.97	2.97	6.83%	26,997
Sep 16, 2026	2.63	2.93	2.63	2.78	2.78	2.58%	33,109
Sep 15, 2026	2.69	2.75	2.62	2.71	2.71	-1.09%	20,917
Sep 14, 2026	2.77	2.84	2.60	2.74	2.74	-0.72%	45,310
Sep 11, 2026	2.86	2.92	2.76	2.76	2.76	-3.16%	15,807
Sep 10, 2026	2.88	2.94	2.82	2.85	2.85	1.06%	25,024
Sep 9, 2026	2.84	2.92	2.82	2.82	2.82	-	11,467
Sep 8, 2026	2.84	2.91	2.81	2.82	2.82	-0.35%	21,319
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