Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
1.960
+0.010 (0.51%)
At close: Mar 28, 2025, 4:00 PM
2.001
+0.041 (2.11%)
After-hours: Mar 28, 2025, 4:06 PM EDT
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.95 | 2.04 | 1.93 | 1.96 | 1.96 | 0.51% | 30,293 |
| Mar 27, 2025 | 1.98 | 2.05 | 1.95 | 1.95 | 1.95 | -0.51% | 19,543 |
| Mar 26, 2025 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -2.49% | 37,838 |
| Mar 25, 2025 | 2.01 | 2.06 | 1.99 | 2.01 | 2.01 | -1.95% | 19,695 |
| Mar 24, 2025 | 2.09 | 2.14 | 2.01 | 2.05 | 2.05 | 0.49% | 35,575 |
| Mar 21, 2025 | 2.13 | 2.14 | 1.95 | 2.04 | 2.04 | -2.86% | 26,743 |
| Mar 20, 2025 | 1.95 | 2.16 | 1.90 | 2.10 | 2.10 | 7.69% | 52,475 |
| Mar 19, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 2.63% | 74,974 |
| Mar 18, 2025 | 1.86 | 1.94 | 1.85 | 1.90 | 1.90 | - | 76,783 |
| Mar 17, 2025 | 1.70 | 1.94 | 1.70 | 1.90 | 1.90 | 1.06% | 158,127 |
| Mar 14, 2025 | 1.84 | 1.97 | 1.76 | 1.88 | 1.88 | 3.30% | 98,196 |
| Mar 13, 2025 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | 1.68% | 38,587 |
| Mar 12, 2025 | 1.78 | 1.88 | 1.78 | 1.79 | 1.79 | 5.29% | 57,088 |
| Mar 11, 2025 | 1.76 | 1.77 | 1.67 | 1.70 | 1.70 | -3.95% | 31,778 |
| Mar 10, 2025 | 1.83 | 1.87 | 1.71 | 1.77 | 1.77 | -5.35% | 46,945 |
| Mar 7, 2025 | 1.91 | 1.91 | 1.70 | 1.87 | 1.87 | -1.58% | 33,580 |
| Mar 6, 2025 | 1.89 | 1.94 | 1.85 | 1.90 | 1.90 | -2.06% | 55,927 |
| Mar 5, 2025 | 1.98 | 1.98 | 1.90 | 1.94 | 1.94 | - | 70,625 |
| Mar 4, 2025 | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | 1.57% | 67,028 |
| Mar 3, 2025 | 2.15 | 2.21 | 1.88 | 1.91 | 1.91 | -9.91% | 114,037 |
| Feb 28, 2025 | 2.05 | 2.18 | 2.05 | 2.12 | 2.12 | 0.95% | 46,272 |
| Feb 27, 2025 | 2.30 | 2.30 | 2.09 | 2.10 | 2.10 | -8.70% | 40,245 |
| Feb 26, 2025 | 2.24 | 2.40 | 2.22 | 2.30 | 2.30 | 3.60% | 31,560 |
| Feb 25, 2025 | 2.38 | 2.45 | 2.16 | 2.22 | 2.22 | -8.26% | 107,259 |
| Feb 24, 2025 | 2.45 | 2.60 | 2.41 | 2.42 | 2.42 | - | 56,140 |
| Feb 21, 2025 | 2.55 | 2.55 | 2.42 | 2.42 | 2.42 | -5.10% | 51,098 |
| Feb 20, 2025 | 2.65 | 2.69 | 2.51 | 2.55 | 2.55 | -3.77% | 36,330 |
| Feb 19, 2025 | 2.83 | 2.92 | 2.60 | 2.65 | 2.65 | -6.36% | 49,391 |
| Feb 18, 2025 | 2.73 | 2.92 | 2.62 | 2.83 | 2.83 | 8.43% | 96,305 |
| Feb 14, 2025 | 2.48 | 2.65 | 2.45 | 2.61 | 2.61 | 3.98% | 78,726 |
| Feb 13, 2025 | 2.55 | 2.63 | 2.47 | 2.51 | 2.51 | -4.92% | 54,258 |
| Feb 12, 2025 | 2.45 | 2.71 | 2.28 | 2.64 | 2.64 | 10.00% | 85,889 |
| Feb 11, 2025 | 2.46 | 2.62 | 2.40 | 2.40 | 2.40 | -3.23% | 40,260 |
| Feb 10, 2025 | 2.61 | 2.66 | 2.47 | 2.48 | 2.48 | -3.88% | 53,349 |
| Feb 7, 2025 | 2.65 | 2.66 | 2.55 | 2.58 | 2.58 | -1.53% | 14,460 |
| Feb 6, 2025 | 2.44 | 2.68 | 2.44 | 2.62 | 2.62 | 8.04% | 59,345 |
| Feb 5, 2025 | 2.46 | 2.56 | 2.41 | 2.43 | 2.43 | -1.42% | 23,477 |
| Feb 4, 2025 | 2.50 | 2.56 | 2.42 | 2.46 | 2.46 | -1.20% | 18,097 |
| Feb 3, 2025 | 2.45 | 2.53 | 2.40 | 2.49 | 2.49 | -0.60% | 33,628 |
| Jan 31, 2025 | 2.45 | 2.55 | 2.43 | 2.51 | 2.51 | 0.60% | 27,993 |
| Jan 30, 2025 | 2.51 | 2.56 | 2.49 | 2.49 | 2.49 | -0.80% | 32,346 |
| Jan 29, 2025 | 2.54 | 2.55 | 2.31 | 2.51 | 2.51 | - | 33,816 |
| Jan 28, 2025 | 2.28 | 2.51 | 2.26 | 2.51 | 2.51 | 8.66% | 43,301 |
| Jan 27, 2025 | 2.55 | 2.55 | 2.26 | 2.31 | 2.31 | -9.06% | 76,328 |
| Jan 24, 2025 | 2.54 | 2.66 | 2.52 | 2.54 | 2.54 | 1.20% | 39,187 |
| Jan 23, 2025 | 2.51 | 2.59 | 2.51 | 2.51 | 2.51 | -1.57% | 20,613 |
| Jan 22, 2025 | 2.56 | 2.67 | 2.53 | 2.55 | 2.55 | -1.92% | 71,841 |
| Jan 21, 2025 | 2.55 | 2.71 | 2.53 | 2.60 | 2.60 | 2.77% | 19,378 |
| Jan 17, 2025 | 2.49 | 2.61 | 2.43 | 2.53 | 2.53 | 1.61% | 25,068 |
| Jan 16, 2025 | 2.59 | 2.65 | 2.44 | 2.49 | 2.49 | -2.73% | 31,980 |