Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
3.970
-0.220 (-5.25%)
At close: Nov 4, 2024, 4:00 PM
3.900
-0.070 (-1.76%)
After-hours: Nov 4, 2024, 4:12 PM EST
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 4.10 | 4.28 | 4.10 | 4.18 | 4.18 | 0.97% | 26,526 |
| Oct 31, 2024 | 4.14 | 4.28 | 4.14 | 4.14 | 4.14 | - | 11,238 |
| Oct 30, 2024 | 4.17 | 4.32 | 4.10 | 4.14 | 4.14 | 0.24% | 61,728 |
| Oct 29, 2024 | 4.25 | 4.25 | 4.06 | 4.13 | 4.13 | -2.82% | 53,972 |
| Oct 28, 2024 | 4.24 | 4.35 | 3.84 | 4.25 | 4.25 | 1.19% | 106,678 |
| Oct 25, 2024 | 4.40 | 4.68 | 4.19 | 4.20 | 4.20 | -5.19% | 23,366 |
| Oct 24, 2024 | 4.54 | 4.60 | 4.43 | 4.43 | 4.43 | -1.77% | 25,514 |
| Oct 23, 2024 | 4.62 | 4.65 | 4.51 | 4.51 | 4.51 | -3.53% | 8,781 |
| Oct 22, 2024 | 4.74 | 4.74 | 4.65 | 4.68 | 4.68 | -1.58% | 21,556 |
| Oct 21, 2024 | 4.52 | 4.75 | 4.50 | 4.75 | 4.75 | 4.86% | 52,994 |
| Oct 18, 2024 | 4.56 | 4.56 | 4.38 | 4.53 | 4.53 | -0.85% | 36,446 |
| Oct 17, 2024 | 4.61 | 4.66 | 4.42 | 4.57 | 4.57 | -0.89% | 11,765 |
| Oct 16, 2024 | 4.51 | 4.62 | 4.51 | 4.61 | 4.61 | - | 14,244 |
| Oct 15, 2024 | 4.67 | 4.70 | 4.53 | 4.61 | 4.61 | -0.86% | 17,294 |
| Oct 14, 2024 | 4.56 | 4.68 | 4.48 | 4.65 | 4.65 | 2.88% | 17,015 |
| Oct 11, 2024 | 4.43 | 4.65 | 4.40 | 4.52 | 4.52 | 1.57% | 28,707 |
| Oct 10, 2024 | 4.44 | 4.45 | 4.35 | 4.45 | 4.45 | 0.23% | 27,643 |
| Oct 9, 2024 | 4.47 | 4.50 | 4.29 | 4.44 | 4.44 | -1.11% | 29,418 |
| Oct 8, 2024 | 4.35 | 4.54 | 4.17 | 4.49 | 4.49 | 3.22% | 61,591 |
| Oct 7, 2024 | 4.38 | 4.50 | 4.08 | 4.35 | 4.35 | 1.05% | 99,967 |
| Oct 4, 2024 | 4.42 | 4.42 | 4.25 | 4.31 | 4.31 | -2.16% | 22,930 |
| Oct 3, 2024 | 4.46 | 4.46 | 4.35 | 4.40 | 4.40 | -1.79% | 11,572 |
| Oct 2, 2024 | 4.54 | 4.54 | 4.35 | 4.48 | 4.48 | -1.32% | 21,253 |
| Oct 1, 2024 | 4.47 | 4.60 | 4.34 | 4.54 | 4.54 | -1.09% | 28,358 |
| Sep 30, 2024 | 4.70 | 4.70 | 4.48 | 4.59 | 4.59 | -2.34% | 48,040 |
| Sep 27, 2024 | 4.75 | 4.85 | 4.65 | 4.70 | 4.70 | -1.05% | 73,536 |
| Sep 26, 2024 | 4.54 | 4.75 | 4.52 | 4.75 | 4.75 | 6.74% | 71,325 |
| Sep 25, 2024 | 4.46 | 4.59 | 4.38 | 4.45 | 4.45 | -0.45% | 23,410 |
| Sep 24, 2024 | 4.43 | 4.50 | 4.35 | 4.47 | 4.47 | 1.13% | 20,048 |
| Sep 23, 2024 | 4.40 | 4.43 | 4.30 | 4.42 | 4.42 | 0.45% | 30,206 |
| Sep 20, 2024 | 4.44 | 4.53 | 4.25 | 4.40 | 4.40 | -1.12% | 36,984 |
| Sep 19, 2024 | 4.44 | 4.51 | 4.31 | 4.45 | 4.45 | 2.53% | 21,026 |
| Sep 18, 2024 | 4.38 | 4.62 | 4.34 | 4.34 | 4.34 | -0.69% | 41,571 |
| Sep 17, 2024 | 4.50 | 4.57 | 4.35 | 4.37 | 4.37 | -2.89% | 17,910 |
| Sep 16, 2024 | 4.46 | 4.50 | 4.24 | 4.50 | 4.50 | - | 40,577 |
| Sep 13, 2024 | 4.46 | 4.50 | 4.31 | 4.50 | 4.50 | 1.12% | 19,425 |
| Sep 12, 2024 | 4.53 | 4.56 | 4.39 | 4.45 | 4.45 | -3.05% | 32,325 |
| Sep 11, 2024 | 4.63 | 4.63 | 4.43 | 4.59 | 4.59 | -1.71% | 13,839 |
| Sep 10, 2024 | 4.36 | 4.68 | 4.22 | 4.67 | 4.67 | 6.38% | 34,029 |
| Sep 9, 2024 | 4.31 | 4.39 | 4.30 | 4.39 | 4.39 | 0.69% | 20,257 |
| Sep 6, 2024 | 4.44 | 4.44 | 4.28 | 4.36 | 4.36 | -2.90% | 32,865 |
| Sep 5, 2024 | 4.50 | 4.50 | 4.30 | 4.49 | 4.49 | -0.22% | 44,578 |
| Sep 4, 2024 | 4.44 | 4.56 | 4.44 | 4.50 | 4.50 | 0.22% | 5,632 |
| Sep 3, 2024 | 4.60 | 4.61 | 4.41 | 4.49 | 4.49 | -2.60% | 49,416 |
| Aug 30, 2024 | 4.47 | 4.61 | 4.44 | 4.61 | 4.61 | 4.54% | 14,282 |
| Aug 29, 2024 | 4.42 | 4.52 | 4.31 | 4.41 | 4.41 | 0.23% | 10,807 |
| Aug 28, 2024 | 4.52 | 4.60 | 4.29 | 4.40 | 4.40 | -2.65% | 63,932 |
| Aug 27, 2024 | 4.47 | 4.58 | 4.32 | 4.52 | 4.52 | 1.57% | 26,090 |
| Aug 26, 2024 | 4.41 | 4.49 | 4.26 | 4.45 | 4.45 | 2.30% | 27,856 |
| Aug 23, 2024 | 4.23 | 4.39 | 4.15 | 4.35 | 4.35 | 3.33% | 53,987 |
| Aug 22, 2024 | 4.18 | 4.30 | 4.10 | 4.21 | 4.21 | -0.94% | 37,144 |
| Aug 21, 2024 | 4.20 | 4.29 | 4.10 | 4.25 | 4.25 | 2.41% | 40,927 |
| Aug 20, 2024 | 4.24 | 4.32 | 4.11 | 4.15 | 4.15 | -2.35% | 31,640 |
| Aug 19, 2024 | 4.33 | 4.34 | 4.09 | 4.25 | 4.25 | -0.93% | 97,193 |
| Aug 16, 2024 | 4.26 | 4.30 | 4.20 | 4.29 | 4.29 | 0.94% | 13,743 |
| Aug 15, 2024 | 4.06 | 4.40 | 4.06 | 4.25 | 4.25 | 3.16% | 45,671 |
| Aug 14, 2024 | 4.28 | 4.34 | 3.85 | 4.12 | 4.12 | -2.14% | 85,285 |
| Aug 13, 2024 | 4.24 | 4.47 | 4.16 | 4.21 | 4.21 | -0.47% | 78,872 |
| Aug 12, 2024 | 4.56 | 4.56 | 3.84 | 4.23 | 4.23 | -3.20% | 144,409 |
| Aug 9, 2024 | 4.73 | 4.73 | 4.37 | 4.37 | 4.37 | -7.61% | 14,532 |
| Aug 8, 2024 | 4.45 | 4.75 | 4.31 | 4.73 | 4.73 | 6.53% | 8,163 |
| Aug 7, 2024 | 4.29 | 4.70 | 4.21 | 4.44 | 4.44 | 4.72% | 17,530 |
| Aug 6, 2024 | 4.56 | 4.76 | 4.20 | 4.24 | 4.24 | -2.08% | 34,006 |
| Aug 5, 2024 | 4.11 | 4.54 | 4.02 | 4.33 | 4.33 | -2.70% | 50,936 |
| Aug 2, 2024 | 4.55 | 4.74 | 4.25 | 4.45 | 4.45 | -2.20% | 40,397 |
| Aug 1, 2024 | 4.81 | 4.82 | 4.55 | 4.55 | 4.55 | -5.41% | 31,024 |
| Jul 31, 2024 | 4.70 | 4.84 | 4.70 | 4.81 | 4.81 | 2.34% | 26,299 |
| Jul 30, 2024 | 4.76 | 5.01 | 4.60 | 4.70 | 4.70 | -5.62% | 62,157 |
| Jul 29, 2024 | 5.02 | 5.15 | 4.93 | 4.98 | 4.98 | 0.20% | 47,314 |
| Jul 26, 2024 | 4.99 | 5.08 | 4.95 | 4.97 | 4.97 | - | 42,224 |
| Jul 25, 2024 | 4.96 | 4.99 | 4.83 | 4.97 | 4.97 | 1.84% | 15,445 |
| Jul 24, 2024 | 4.87 | 4.94 | 4.80 | 4.88 | 4.88 | -1.41% | 11,794 |
| Jul 23, 2024 | 4.84 | 5.00 | 4.79 | 4.95 | 4.95 | 3.13% | 28,743 |
| Jul 22, 2024 | 4.89 | 4.89 | 4.67 | 4.80 | 4.80 | -0.21% | 12,784 |
| Jul 19, 2024 | 4.68 | 4.90 | 4.60 | 4.81 | 4.81 | 2.56% | 51,640 |
| Jul 18, 2024 | 5.04 | 5.04 | 4.51 | 4.69 | 4.69 | -6.20% | 55,889 |
| Jul 17, 2024 | 5.01 | 5.10 | 4.78 | 5.00 | 5.00 | -0.20% | 53,508 |
| Jul 16, 2024 | 5.01 | 5.20 | 4.80 | 5.01 | 5.01 | 0.40% | 59,809 |
| Jul 15, 2024 | 4.72 | 5.18 | 4.67 | 4.99 | 4.99 | 5.50% | 115,634 |
| Jul 12, 2024 | 4.51 | 4.74 | 4.50 | 4.73 | 4.73 | 5.11% | 25,852 |
| Jul 11, 2024 | 4.73 | 4.75 | 4.41 | 4.50 | 4.50 | -3.23% | 39,430 |
| Jul 10, 2024 | 4.37 | 4.68 | 4.36 | 4.65 | 4.65 | 4.73% | 16,342 |
| Jul 9, 2024 | 4.33 | 4.45 | 4.25 | 4.44 | 4.44 | 2.54% | 38,965 |
| Jul 8, 2024 | 4.44 | 4.48 | 4.32 | 4.33 | 4.33 | -1.14% | 30,992 |
| Jul 5, 2024 | 4.51 | 4.55 | 4.27 | 4.38 | 4.38 | -2.45% | 28,426 |
| Jul 3, 2024 | 4.34 | 4.60 | 4.30 | 4.49 | 4.49 | 4.18% | 89,866 |
| Jul 2, 2024 | 4.69 | 4.75 | 4.28 | 4.31 | 4.31 | -7.51% | 52,717 |
| Jul 1, 2024 | 4.64 | 4.85 | 4.60 | 4.66 | 4.66 | -0.64% | 67,707 |
| Jun 28, 2024 | 4.42 | 4.75 | 4.29 | 4.69 | 4.69 | 6.59% | 36,545 |
| Jun 27, 2024 | 4.45 | 4.45 | 4.35 | 4.40 | 4.40 | 0.23% | 14,299 |
| Jun 26, 2024 | 4.21 | 4.52 | 4.21 | 4.39 | 4.39 | 5.02% | 24,665 |
| Jun 25, 2024 | 4.18 | 4.29 | 3.96 | 4.18 | 4.18 | -2.11% | 96,029 |
| Jun 24, 2024 | 4.36 | 4.43 | 4.20 | 4.27 | 4.27 | -1.84% | 57,760 |
| Jun 21, 2024 | 4.47 | 4.59 | 4.18 | 4.35 | 4.35 | -2.47% | 59,938 |
| Jun 20, 2024 | 4.80 | 4.87 | 4.46 | 4.46 | 4.46 | -8.42% | 69,297 |
| Jun 18, 2024 | 4.78 | 4.98 | 4.66 | 4.87 | 4.87 | 2.31% | 93,237 |
| Jun 17, 2024 | 4.45 | 4.85 | 4.43 | 4.76 | 4.76 | 6.49% | 110,640 |
| Jun 14, 2024 | 4.70 | 4.70 | 4.35 | 4.47 | 4.47 | -6.88% | 99,782 |
| Jun 13, 2024 | 4.75 | 4.86 | 4.57 | 4.80 | 4.80 | 1.69% | 87,046 |
| Jun 12, 2024 | 4.71 | 4.85 | 4.53 | 4.72 | 4.72 | 5.12% | 100,252 |