Creative Realities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,004
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%	26,655
Jan 27, 2026	3.27	3.38	3.17	3.32	3.32	2.15%	43,059
Jan 26, 2026	3.53	3.53	3.06	3.25	3.25	-8.96%	115,465
Jan 23, 2026	3.60	3.63	3.51	3.57	3.57	-0.28%	12,883
Jan 22, 2026	3.45	3.66	3.45	3.58	3.58	4.68%	31,005
Jan 21, 2026	3.34	3.54	3.27	3.42	3.42	2.40%	29,075
Jan 20, 2026	3.69	3.69	3.31	3.34	3.34	-8.74%	148,182
Jan 16, 2026	3.36	3.70	3.29	3.66	3.66	8.28%	122,075
Jan 15, 2026	3.15	3.41	3.15	3.38	3.38	7.99%	69,529
Jan 14, 2026	3.02	3.19	3.02	3.13	3.13	2.62%	90,410
Jan 13, 2026	3.06	3.16	2.94	3.05	3.05	0.33%	83,221
Jan 12, 2026	3.05	3.11	2.90	3.04	3.04	-3.03%	126,728
Jan 9, 2026	3.23	3.30	3.08	3.14	3.14	-3.54%	89,677
Jan 8, 2026	3.11	3.35	3.09	3.25	3.25	4.17%	110,314
Jan 7, 2026	2.84	3.14	2.82	3.12	3.12	11.83%	317,934
Jan 6, 2026	2.75	2.92	2.75	2.79	2.79	-0.36%	1,518,649
Jan 5, 2026	2.84	2.90	2.71	2.80	2.80	0.36%	81,388
Jan 2, 2026	2.60	2.80	2.60	2.79	2.79	6.90%	24,570
Dec 31, 2025	2.57	2.67	2.54	2.61	2.61	1.95%	35,303
Dec 30, 2025	2.61	2.72	2.50	2.56	2.56	-3.03%	37,717
Dec 29, 2025	2.58	2.66	2.51	2.64	2.64	-0.75%	40,311
Dec 26, 2025	2.61	2.67	2.50	2.66	2.66	0.19%	39,786
Dec 24, 2025	2.66	2.70	2.65	2.66	2.66	-0.19%	3,434
Dec 23, 2025	2.70	2.76	2.61	2.66	2.66	-1.48%	8,939
Dec 22, 2025	2.77	2.78	2.70	2.70	2.70	-1.82%	4,907
Dec 19, 2025	2.70	2.89	2.65	2.75	2.75	-0.36%	16,344
Dec 18, 2025	2.72	2.89	2.72	2.76	2.76	2.22%	19,686
Dec 17, 2025	2.74	2.83	2.68	2.70	2.70	-1.46%	17,322
Dec 16, 2025	2.79	2.84	2.66	2.74	2.74	-2.14%	41,025
Dec 15, 2025	2.84	2.87	2.80	2.80	2.80	-1.06%	14,123
Dec 12, 2025	2.85	2.93	2.83	2.83	2.83	-0.35%	8,584
Dec 11, 2025	2.80	2.88	2.80	2.84	2.84	1.43%	12,218
Dec 10, 2025	2.80	2.95	2.80	2.80	2.80	-1.06%	26,827
Dec 9, 2025	2.85	2.91	2.83	2.83	2.83	-2.41%	26,694
Dec 8, 2025	2.86	2.91	2.81	2.90	2.90	-	5,648
Dec 5, 2025	2.87	2.90	2.80	2.90	2.90	0.69%	28,883
Dec 4, 2025	2.87	2.94	2.87	2.88	2.88	-0.69%	22,829
Dec 3, 2025	2.82	2.96	2.80	2.90	2.90	3.20%	73,782
Dec 2, 2025	2.84	2.87	2.70	2.81	2.81	-1.40%	35,197
Dec 1, 2025	2.90	2.93	2.67	2.85	2.85	-1.38%	32,771
Nov 28, 2025	2.89	2.94	2.89	2.89	2.89	0.70%	22,481
Nov 26, 2025	2.98	3.02	2.87	2.87	2.87	-5.28%	71,894
Nov 25, 2025	3.12	3.12	3.00	3.03	3.03	2.02%	30,534
Nov 24, 2025	2.86	3.10	2.80	2.97	2.97	5.69%	88,736