Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
1.340
-0.010 (-0.74%)
Apr 17, 2025, 12:11 PM EDT - Market open
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 19,299 |
| Apr 16, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -2.88% | 18,455 |
| Apr 15, 2025 | 1.40 | 1.45 | 1.36 | 1.39 | 1.39 | -1.07% | 32,628 |
| Apr 14, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | -1.06% | 50,582 |
| Apr 11, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 39,920 |
| Apr 10, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -6.45% | 37,259 |
| Apr 9, 2025 | 1.48 | 1.66 | 1.46 | 1.55 | 1.55 | 4.03% | 49,292 |
| Apr 8, 2025 | 1.74 | 1.74 | 1.38 | 1.49 | 1.49 | -11.31% | 133,615 |
| Apr 7, 2025 | 1.64 | 1.78 | 1.60 | 1.68 | 1.68 | -0.59% | 59,936 |
| Apr 4, 2025 | 1.80 | 1.95 | 1.64 | 1.69 | 1.69 | -8.65% | 101,715 |
| Apr 3, 2025 | 1.94 | 1.95 | 1.85 | 1.85 | 1.85 | -9.31% | 151,138 |
| Apr 2, 2025 | 1.95 | 2.05 | 1.95 | 2.04 | 2.04 | 4.62% | 22,917 |
| Apr 1, 2025 | 1.97 | 2.02 | 1.92 | 1.95 | 1.95 | - | 36,742 |
| Mar 31, 2025 | 1.91 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 41,875 |
| 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 |