Creative Realities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.35	2.37	2.25	2.31	2.31	-0.43%	22,661
Sep 16, 2025	2.34	2.36	2.22	2.32	2.32	0.43%	21,009
Sep 15, 2025	2.32	2.38	2.27	2.31	2.31	1.99%	37,728
Sep 12, 2025	2.32	2.32	2.26	2.27	2.27	-0.66%	26,985
Sep 11, 2025	2.21	2.38	2.21	2.28	2.28	-0.22%	20,538
Sep 10, 2025	2.29	2.37	2.26	2.29	2.29	0.66%	16,589
Sep 9, 2025	2.32	2.46	2.27	2.27	2.27	-1.73%	35,553
Sep 8, 2025	2.31	2.35	2.30	2.31	2.31	-1.28%	29,760
Sep 5, 2025	2.42	2.42	2.30	2.34	2.34	0.43%	15,227
Sep 4, 2025	2.51	2.51	2.30	2.33	2.33	-7.17%	56,186
Sep 3, 2025	2.29	2.51	2.29	2.51	2.51	9.13%	82,544
Sep 2, 2025	2.36	2.42	2.28	2.30	2.30	-4.17%	52,094
Aug 29, 2025	2.50	2.52	2.38	2.40	2.40	-4.38%	140,249
Aug 28, 2025	2.52	2.72	2.46	2.51	2.51	-	45,518
Aug 27, 2025	2.56	2.56	2.44	2.51	2.51	-1.95%	20,531
Aug 26, 2025	2.58	2.69	2.47	2.56	2.56	-1.54%	64,936
Aug 25, 2025	2.55	2.62	2.50	2.60	2.60	0.39%	26,432
Aug 22, 2025	2.26	2.59	2.26	2.59	2.59	9.28%	74,312
Aug 21, 2025	2.26	2.37	2.26	2.37	2.37	4.41%	14,854
Aug 20, 2025	2.30	2.30	2.19	2.27	2.27	-1.73%	45,854
Aug 19, 2025	2.45	2.45	2.30	2.31	2.31	-6.10%	70,700
Aug 18, 2025	2.48	2.51	2.40	2.46	2.46	1.03%	63,655
Aug 15, 2025	2.55	2.65	2.40	2.44	2.44	-4.13%	44,724
Aug 14, 2025	2.65	2.77	2.51	2.54	2.54	-6.96%	72,155
Aug 13, 2025	2.40	2.75	2.40	2.73	2.73	14.23%	169,951
Aug 12, 2025	2.47	2.53	2.35	2.39	2.39	-4.78%	91,396
Aug 11, 2025	2.40	2.65	2.38	2.51	2.51	5.02%	119,157
Aug 8, 2025	2.40	2.57	2.36	2.39	2.39	2.58%	36,275
Aug 7, 2025	2.58	2.60	2.25	2.33	2.33	-7.17%	124,209
Aug 6, 2025	2.62	2.67	2.51	2.51	2.51	-3.83%	18,304
Aug 5, 2025	2.64	2.65	2.58	2.61	2.61	-1.14%	48,323
Aug 4, 2025	2.57	2.66	2.52	2.64	2.64	1.54%	59,757
Aug 1, 2025	2.62	2.67	2.59	2.60	2.60	-4.41%	26,704
Jul 31, 2025	2.74	2.74	2.56	2.72	2.72	-1.09%	67,363
Jul 30, 2025	2.85	2.88	2.71	2.75	2.75	-1.43%	25,154
Jul 29, 2025	2.94	3.01	2.71	2.79	2.79	-4.45%	53,331
Jul 28, 2025	2.92	3.02	2.75	2.92	2.92	-	76,922
Jul 25, 2025	2.97	3.06	2.88	2.92	2.92	-1.02%	39,862
Jul 24, 2025	3.05	3.06	2.92	2.95	2.95	-2.64%	22,487
Jul 23, 2025	2.85	3.05	2.85	3.03	3.03	6.32%	67,677
Jul 22, 2025	2.89	2.93	2.68	2.85	2.85	-0.70%	88,122
Jul 21, 2025	3.10	3.12	2.80	2.87	2.87	-6.82%	168,180
Jul 18, 2025	3.07	3.20	3.02	3.08	3.08	-	22,383
Jul 17, 2025	3.15	3.20	3.01	3.08	3.08	0.98%	160,542
Jul 16, 2025	3.06	3.19	3.01	3.05	3.05	-0.97%	71,411
Jul 15, 2025	3.25	3.25	3.03	3.08	3.08	-5.81%	80,623
Jul 14, 2025	3.33	3.33	3.15	3.27	3.27	-1.80%	98,336
Jul 11, 2025	3.33	3.37	3.21	3.33	3.33	-1.48%	88,549
Jul 10, 2025	3.39	3.47	3.30	3.38	3.38	-0.29%	69,676
Jul 9, 2025	3.33	3.44	3.28	3.39	3.39	2.11%	36,782