Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
2.950
+0.100 (3.51%)
Dec 20, 2024, 4:00 PM EST - Market closed
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.84 | 3.00 | 2.65 | 2.95 | 2.95 | 3.51% | 94,394 |
| Dec 19, 2024 | 2.78 | 2.95 | 2.74 | 2.85 | 2.85 | 2.52% | 60,200 |
| Dec 18, 2024 | 2.89 | 2.92 | 2.75 | 2.78 | 2.78 | -6.40% | 47,400 |
| Dec 17, 2024 | 2.97 | 3.10 | 2.89 | 2.97 | 2.97 | -1.33% | 36,974 |
| Dec 16, 2024 | 2.79 | 3.05 | 2.79 | 3.01 | 3.01 | 5.99% | 72,400 |
| Dec 13, 2024 | 2.87 | 2.93 | 2.76 | 2.84 | 2.84 | -3.73% | 41,000 |
| Dec 12, 2024 | 3.01 | 3.01 | 2.86 | 2.95 | 2.95 | -2.32% | 21,006 |
| Dec 11, 2024 | 3.10 | 3.16 | 2.89 | 3.02 | 3.02 | -1.63% | 59,800 |
| Dec 10, 2024 | 2.78 | 3.07 | 2.78 | 3.07 | 3.07 | 12.04% | 69,586 |
| Dec 9, 2024 | 2.80 | 2.80 | 2.54 | 2.74 | 2.74 | -1.79% | 52,840 |
| Dec 6, 2024 | 2.70 | 2.80 | 2.70 | 2.79 | 2.79 | 2.57% | 58,835 |
| Dec 5, 2024 | 2.85 | 2.99 | 2.70 | 2.72 | 2.72 | -5.88% | 66,700 |
| Dec 4, 2024 | 2.96 | 3.04 | 2.79 | 2.89 | 2.89 | -2.69% | 87,632 |
| Dec 3, 2024 | 3.07 | 3.12 | 2.88 | 2.97 | 2.97 | -4.50% | 93,003 |
| Dec 2, 2024 | 3.15 | 3.20 | 3.07 | 3.11 | 3.11 | -1.27% | 62,700 |
| Nov 29, 2024 | 3.17 | 3.20 | 3.05 | 3.15 | 3.15 | -0.94% | 28,103 |
| Nov 27, 2024 | 3.20 | 3.30 | 3.05 | 3.18 | 3.18 | -2.45% | 188,623 |
| Nov 26, 2024 | 3.67 | 3.72 | 3.21 | 3.26 | 3.26 | -10.93% | 90,000 |
| Nov 25, 2024 | 3.41 | 3.68 | 3.38 | 3.66 | 3.66 | 6.09% | 53,100 |
| Nov 22, 2024 | 3.32 | 3.49 | 3.24 | 3.45 | 3.45 | 2.37% | 28,329 |
| Nov 21, 2024 | 3.26 | 3.40 | 3.14 | 3.37 | 3.37 | 2.74% | 70,300 |
| Nov 20, 2024 | 3.11 | 3.42 | 3.08 | 3.28 | 3.28 | 3.80% | 68,525 |
| Nov 19, 2024 | 3.39 | 3.39 | 3.08 | 3.16 | 3.16 | -6.78% | 136,775 |
| Nov 18, 2024 | 3.50 | 3.50 | 3.31 | 3.39 | 3.39 | -3.97% | 70,785 |
| Nov 15, 2024 | 3.35 | 3.66 | 3.30 | 3.53 | 3.53 | 6.97% | 83,800 |
| Nov 14, 2024 | 3.80 | 3.97 | 3.20 | 3.30 | 3.30 | -11.05% | 262,600 |
| Nov 13, 2024 | 4.20 | 4.20 | 3.20 | 3.71 | 3.71 | -16.25% | 513,313 |
| Nov 12, 2024 | 4.50 | 4.65 | 4.40 | 4.43 | 4.43 | -0.45% | 74,030 |
| Nov 11, 2024 | 4.32 | 4.72 | 4.26 | 4.45 | 4.45 | 3.73% | 82,354 |
| Nov 8, 2024 | 4.19 | 4.38 | 4.16 | 4.29 | 4.29 | 2.39% | 21,400 |
| Nov 7, 2024 | 4.16 | 4.33 | 4.08 | 4.19 | 4.19 | 1.45% | 19,823 |
| Nov 6, 2024 | 4.16 | 4.24 | 4.02 | 4.13 | 4.13 | 1.23% | 47,579 |
| Nov 5, 2024 | 4.00 | 4.15 | 3.99 | 4.08 | 4.08 | 2.77% | 18,400 |
| Nov 4, 2024 | 4.11 | 4.25 | 3.92 | 3.97 | 3.97 | -5.02% | 56,094 |
| Nov 1, 2024 | 4.10 | 4.28 | 4.10 | 4.18 | 4.18 | 0.97% | 26,526 |
| Oct 31, 2024 | 4.14 | 4.28 | 4.14 | 4.14 | 4.14 | - | 11,238 |
| Oct 30, 2024 | 4.17 | 4.31 | 4.10 | 4.14 | 4.14 | 0.24% | 61,728 |
| Oct 29, 2024 | 4.25 | 4.25 | 4.06 | 4.13 | 4.13 | -2.82% | 53,972 |
| Oct 28, 2024 | 4.24 | 4.35 | 3.84 | 4.25 | 4.25 | 1.19% | 106,700 |
| Oct 25, 2024 | 4.40 | 4.68 | 4.19 | 4.20 | 4.20 | -5.19% | 23,366 |
| Oct 24, 2024 | 4.54 | 4.60 | 4.43 | 4.43 | 4.43 | -1.77% | 25,514 |
| Oct 23, 2024 | 4.62 | 4.65 | 4.51 | 4.51 | 4.51 | -3.63% | 8,800 |
| Oct 22, 2024 | 4.74 | 4.74 | 4.65 | 4.68 | 4.68 | -1.47% | 21,600 |
| Oct 21, 2024 | 4.52 | 4.75 | 4.50 | 4.75 | 4.75 | 4.86% | 53,000 |
| Oct 18, 2024 | 4.56 | 4.56 | 4.38 | 4.53 | 4.53 | -0.88% | 36,446 |
| Oct 17, 2024 | 4.61 | 4.66 | 4.42 | 4.57 | 4.57 | -0.87% | 11,800 |
| Oct 16, 2024 | 4.51 | 4.62 | 4.51 | 4.61 | 4.61 | - | 14,244 |
| Oct 15, 2024 | 4.67 | 4.70 | 4.53 | 4.61 | 4.61 | -0.86% | 17,300 |
| Oct 14, 2024 | 4.56 | 4.68 | 4.48 | 4.65 | 4.65 | 2.88% | 17,015 |
| Oct 11, 2024 | 4.43 | 4.65 | 4.40 | 4.52 | 4.52 | 1.57% | 28,707 |
| Oct 10, 2024 | 4.44 | 4.45 | 4.35 | 4.45 | 4.45 | 0.23% | 27,643 |
| Oct 9, 2024 | 4.47 | 4.50 | 4.29 | 4.44 | 4.44 | -1.11% | 29,418 |
| Oct 8, 2024 | 4.35 | 4.54 | 4.17 | 4.49 | 4.49 | 3.22% | 61,600 |
| Oct 7, 2024 | 4.38 | 4.50 | 4.08 | 4.35 | 4.35 | 0.93% | 100,000 |
| Oct 4, 2024 | 4.42 | 4.42 | 4.25 | 4.31 | 4.31 | -2.05% | 22,930 |
| Oct 3, 2024 | 4.46 | 4.46 | 4.35 | 4.40 | 4.40 | -1.79% | 11,600 |
| Oct 2, 2024 | 4.54 | 4.54 | 4.35 | 4.48 | 4.48 | -1.32% | 21,300 |
| Oct 1, 2024 | 4.47 | 4.60 | 4.34 | 4.54 | 4.54 | -1.09% | 28,400 |
| Sep 30, 2024 | 4.70 | 4.70 | 4.48 | 4.59 | 4.59 | -2.34% | 48,040 |
| Sep 27, 2024 | 4.75 | 4.85 | 4.65 | 4.70 | 4.70 | -1.05% | 73,536 |
| Sep 26, 2024 | 4.54 | 4.75 | 4.52 | 4.75 | 4.75 | 6.74% | 71,325 |
| Sep 25, 2024 | 4.46 | 4.59 | 4.38 | 4.45 | 4.45 | -0.45% | 23,539 |
| Sep 24, 2024 | 4.43 | 4.50 | 4.35 | 4.47 | 4.47 | 1.13% | 20,048 |
| Sep 23, 2024 | 4.40 | 4.43 | 4.30 | 4.42 | 4.42 | 0.45% | 30,206 |
| Sep 20, 2024 | 4.44 | 4.53 | 4.25 | 4.40 | 4.40 | -1.12% | 37,000 |
| Sep 19, 2024 | 4.44 | 4.51 | 4.31 | 4.45 | 4.45 | 2.53% | 22,024 |
| Sep 18, 2024 | 4.38 | 4.62 | 4.34 | 4.34 | 4.34 | -0.69% | 41,600 |
| Sep 17, 2024 | 4.50 | 4.57 | 4.35 | 4.37 | 4.37 | -2.89% | 17,910 |
| Sep 16, 2024 | 4.46 | 4.50 | 4.24 | 4.50 | 4.50 | - | 40,600 |
| Sep 13, 2024 | 4.46 | 4.50 | 4.31 | 4.50 | 4.50 | 1.12% | 19,425 |
| Sep 12, 2024 | 4.53 | 4.56 | 4.39 | 4.45 | 4.45 | -3.05% | 32,325 |
| Sep 11, 2024 | 4.63 | 4.63 | 4.43 | 4.59 | 4.59 | -1.71% | 13,839 |
| Sep 10, 2024 | 4.36 | 4.68 | 4.22 | 4.67 | 4.67 | 6.38% | 34,029 |
| Sep 9, 2024 | 4.31 | 4.39 | 4.30 | 4.39 | 4.39 | 0.69% | 20,300 |
| Sep 6, 2024 | 4.44 | 4.44 | 4.28 | 4.36 | 4.36 | -2.90% | 32,865 |
| Sep 5, 2024 | 4.50 | 4.50 | 4.30 | 4.49 | 4.49 | -0.22% | 44,600 |
| Sep 4, 2024 | 4.44 | 4.56 | 4.44 | 4.50 | 4.50 | 0.22% | 5,633 |
| Sep 3, 2024 | 4.60 | 4.61 | 4.41 | 4.49 | 4.49 | -2.60% | 49,416 |
| Aug 30, 2024 | 4.47 | 4.61 | 4.44 | 4.61 | 4.61 | 4.54% | 14,300 |
| Aug 29, 2024 | 4.42 | 4.52 | 4.31 | 4.41 | 4.41 | 0.23% | 10,807 |
| Aug 28, 2024 | 4.52 | 4.60 | 4.29 | 4.40 | 4.40 | -2.65% | 63,932 |
| Aug 27, 2024 | 4.47 | 4.58 | 4.32 | 4.52 | 4.52 | 1.57% | 26,100 |
| Aug 26, 2024 | 4.41 | 4.49 | 4.26 | 4.45 | 4.45 | 2.30% | 27,856 |
| Aug 23, 2024 | 4.23 | 4.39 | 4.15 | 4.35 | 4.35 | 3.33% | 54,000 |
| Aug 22, 2024 | 4.18 | 4.30 | 4.10 | 4.21 | 4.21 | -0.94% | 37,242 |
| Aug 21, 2024 | 4.20 | 4.29 | 4.10 | 4.25 | 4.25 | 2.41% | 40,927 |
| Aug 20, 2024 | 4.24 | 4.32 | 4.11 | 4.15 | 4.15 | -2.35% | 31,640 |
| Aug 19, 2024 | 4.33 | 4.34 | 4.09 | 4.25 | 4.25 | -0.93% | 97,200 |
| Aug 16, 2024 | 4.26 | 4.30 | 4.20 | 4.29 | 4.29 | 0.94% | 13,743 |
| Aug 15, 2024 | 4.06 | 4.40 | 4.06 | 4.25 | 4.25 | 3.16% | 45,700 |
| Aug 14, 2024 | 4.28 | 4.34 | 3.85 | 4.12 | 4.12 | -2.14% | 85,300 |
| Aug 13, 2024 | 4.24 | 4.47 | 4.16 | 4.21 | 4.21 | -0.47% | 78,900 |
| Aug 12, 2024 | 4.56 | 4.56 | 3.84 | 4.23 | 4.23 | -3.20% | 144,409 |
| Aug 9, 2024 | 4.73 | 4.73 | 4.37 | 4.37 | 4.37 | -7.61% | 14,532 |
| Aug 8, 2024 | 4.45 | 4.75 | 4.31 | 4.73 | 4.73 | 6.53% | 8,200 |
| Aug 7, 2024 | 4.29 | 4.70 | 4.21 | 4.44 | 4.44 | 4.72% | 17,530 |
| Aug 6, 2024 | 4.56 | 4.76 | 4.20 | 4.24 | 4.24 | -2.08% | 34,006 |
| Aug 5, 2024 | 4.11 | 4.54 | 4.02 | 4.33 | 4.33 | -2.70% | 50,936 |
| Aug 2, 2024 | 4.55 | 4.74 | 4.25 | 4.45 | 4.45 | -2.20% | 40,400 |
| Aug 1, 2024 | 4.81 | 4.82 | 4.55 | 4.55 | 4.55 | -5.41% | 31,024 |