Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
3.470
+0.040 (1.17%)
At close: Apr 8, 2026, 4:00 PM EDT
3.319
-0.151 (-4.35%)
After-hours: Apr 8, 2026, 4:33 PM EDT
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.73 | 3.73 | 3.44 | 3.47 | 3.47 | 1.17% | 28,030 |
| Apr 7, 2026 | 3.42 | 3.54 | 3.42 | 3.43 | 3.43 | -0.29% | 16,408 |
| Apr 6, 2026 | 3.47 | 3.49 | 3.40 | 3.44 | 3.44 | -1.71% | 8,294 |
| Apr 2, 2026 | 3.43 | 3.58 | 3.28 | 3.50 | 3.50 | 0.57% | 5,795 |
| Apr 1, 2026 | 3.46 | 3.75 | 3.43 | 3.48 | 3.48 | 1.16% | 56,077 |
| Mar 31, 2026 | 3.33 | 3.45 | 3.25 | 3.44 | 3.44 | 2.38% | 6,216 |
| Mar 30, 2026 | 3.35 | 3.36 | 3.26 | 3.36 | 3.36 | 1.51% | 9,846 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.25 | 3.31 | 3.31 | -6.23% | 106,310 |
| Mar 26, 2026 | 3.60 | 3.61 | 3.50 | 3.53 | 3.53 | -1.94% | 15,301 |
| Mar 25, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | -0.28% | 9,489 |
| Mar 24, 2026 | 3.72 | 3.73 | 3.60 | 3.61 | 3.61 | -1.90% | 43,832 |
| Mar 23, 2026 | 3.65 | 3.70 | 3.59 | 3.68 | 3.68 | 0.27% | 16,217 |
| Mar 20, 2026 | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | 1.94% | 27,703 |
| Mar 19, 2026 | 3.52 | 3.68 | 3.52 | 3.60 | 3.60 | 1.12% | 36,386 |
| Mar 18, 2026 | 3.66 | 3.69 | 3.56 | 3.56 | 3.56 | -1.39% | 51,033 |
| Mar 17, 2026 | 3.58 | 3.69 | 3.57 | 3.61 | 3.61 | -0.28% | 7,460 |
| Mar 16, 2026 | 3.62 | 3.78 | 3.60 | 3.62 | 3.62 | -0.55% | 30,068 |
| Mar 13, 2026 | 3.57 | 3.76 | 3.57 | 3.64 | 3.64 | - | 23,348 |
| Mar 12, 2026 | 3.55 | 3.67 | 3.52 | 3.64 | 3.64 | -1.36% | 7,368 |
| Mar 11, 2026 | 3.57 | 3.78 | 3.47 | 3.69 | 3.69 | 2.50% | 24,088 |
| Mar 10, 2026 | 3.51 | 3.73 | 3.51 | 3.60 | 3.60 | 1.69% | 10,553 |
| Mar 9, 2026 | 3.62 | 3.68 | 3.44 | 3.54 | 3.54 | -2.48% | 22,463 |
| Mar 6, 2026 | 3.66 | 3.70 | 3.57 | 3.63 | 3.63 | -1.36% | 25,804 |
| Mar 5, 2026 | 3.73 | 3.84 | 3.68 | 3.68 | 3.68 | -2.39% | 19,412 |
| Mar 4, 2026 | 3.74 | 3.89 | 3.70 | 3.77 | 3.77 | 0.80% | 38,425 |
| Mar 3, 2026 | 3.58 | 3.75 | 3.56 | 3.74 | 3.74 | 3.03% | 38,884 |
| Mar 2, 2026 | 3.45 | 3.70 | 3.45 | 3.63 | 3.63 | 3.71% | 92,126 |
| Feb 27, 2026 | 3.40 | 3.56 | 3.40 | 3.50 | 3.50 | 1.74% | 30,176 |
| Feb 26, 2026 | 3.46 | 3.54 | 3.35 | 3.44 | 3.44 | - | 14,254 |
| Feb 25, 2026 | 3.48 | 3.50 | 3.36 | 3.44 | 3.44 | -0.86% | 17,179 |
| Feb 24, 2026 | 3.34 | 3.49 | 3.34 | 3.47 | 3.47 | 5.79% | 16,016 |
| Feb 23, 2026 | 3.46 | 3.57 | 3.20 | 3.28 | 3.28 | -6.29% | 75,469 |
| Feb 20, 2026 | 3.22 | 3.57 | 3.22 | 3.50 | 3.50 | 8.70% | 55,754 |
| Feb 19, 2026 | 3.24 | 3.39 | 3.17 | 3.22 | 3.22 | 1.26% | 35,212 |
| Feb 18, 2026 | 3.23 | 3.29 | 3.09 | 3.18 | 3.18 | 0.32% | 15,971 |
| Feb 17, 2026 | 3.01 | 3.39 | 2.97 | 3.17 | 3.17 | 3.26% | 57,894 |
| Feb 13, 2026 | 2.99 | 3.10 | 2.99 | 3.07 | 3.07 | 1.66% | 6,676 |
| Feb 12, 2026 | 3.12 | 3.13 | 3.00 | 3.02 | 3.02 | -4.43% | 31,550 |
| Feb 11, 2026 | 3.17 | 3.20 | 3.09 | 3.16 | 3.16 | - | 18,311 |
| Feb 10, 2026 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | -1.25% | 3,954 |
| Feb 9, 2026 | 3.15 | 3.28 | 3.15 | 3.20 | 3.20 | - | 18,919 |
| Feb 6, 2026 | 3.10 | 3.27 | 3.10 | 3.20 | 3.20 | 6.31% | 37,531 |
| Feb 5, 2026 | 3.18 | 3.24 | 3.00 | 3.01 | 3.01 | -5.94% | 42,327 |
| Feb 4, 2026 | 3.17 | 3.26 | 3.08 | 3.20 | 3.20 | - | 38,378 |
| Feb 3, 2026 | 3.26 | 3.26 | 3.10 | 3.20 | 3.20 | -0.93% | 41,815 |
| Feb 2, 2026 | 3.12 | 3.27 | 3.11 | 3.23 | 3.23 | 3.53% | 14,424 |
| Jan 30, 2026 | 3.29 | 3.31 | 3.10 | 3.12 | 3.12 | -6.31% | 47,508 |
| Jan 29, 2026 | 3.25 | 3.37 | 3.22 | 3.33 | 3.33 | 0.60% | 30,605 |
| Jan 28, 2026 | 3.32 | 3.43 | 3.26 | 3.31 | 3.31 | -0.30% | 26,657 |
| Jan 27, 2026 | 3.27 | 3.38 | 3.17 | 3.32 | 3.32 | 2.15% | 43,062 |