Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
3.080
0.00 (0.00%)
Jul 18, 2025, 4:00 PM - Market closed
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.07 | 3.20 | 3.02 | 3.08 | 3.08 | - | 22,303 |
| 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 |
| Jul 8, 2025 | 3.33 | 3.44 | 3.23 | 3.32 | 3.32 | - | 30,616 |
| Jul 7, 2025 | 3.28 | 3.43 | 3.21 | 3.32 | 3.32 | 0.61% | 97,082 |
| Jul 3, 2025 | 3.38 | 3.47 | 3.29 | 3.30 | 3.30 | -2.65% | 56,688 |
| Jul 2, 2025 | 3.37 | 3.47 | 3.27 | 3.39 | 3.39 | 0.30% | 98,050 |
| Jul 1, 2025 | 3.35 | 3.42 | 3.16 | 3.38 | 3.38 | 0.30% | 146,183 |
| Jun 30, 2025 | 3.16 | 3.42 | 3.16 | 3.37 | 3.37 | 5.31% | 138,503 |
| Jun 27, 2025 | 3.33 | 3.34 | 3.15 | 3.20 | 3.20 | -4.48% | 94,740 |
| Jun 26, 2025 | 3.28 | 3.37 | 3.16 | 3.35 | 3.35 | 2.45% | 39,505 |
| Jun 25, 2025 | 3.24 | 3.46 | 3.19 | 3.27 | 3.27 | 0.62% | 62,851 |
| Jun 24, 2025 | 3.21 | 3.45 | 3.11 | 3.25 | 3.25 | 1.25% | 152,349 |
| Jun 23, 2025 | 3.30 | 3.30 | 3.00 | 3.21 | 3.21 | -6.14% | 196,966 |
| Jun 20, 2025 | 3.56 | 3.68 | 3.30 | 3.42 | 3.42 | -3.93% | 148,807 |
| Jun 18, 2025 | 3.61 | 3.89 | 3.54 | 3.56 | 3.56 | -3.00% | 119,642 |
| Jun 17, 2025 | 3.40 | 3.86 | 3.38 | 3.67 | 3.67 | 8.90% | 143,520 |
| Jun 16, 2025 | 3.46 | 3.56 | 3.31 | 3.37 | 3.37 | -1.75% | 102,110 |
| Jun 13, 2025 | 3.47 | 3.49 | 3.30 | 3.43 | 3.43 | -2.56% | 130,210 |
| Jun 12, 2025 | 3.42 | 3.67 | 3.41 | 3.52 | 3.52 | 1.44% | 75,524 |
| Jun 11, 2025 | 3.82 | 3.82 | 3.37 | 3.47 | 3.47 | -7.47% | 138,152 |
| Jun 10, 2025 | 3.88 | 3.95 | 3.58 | 3.75 | 3.75 | -2.85% | 183,927 |
| Jun 9, 2025 | 3.50 | 4.00 | 3.50 | 3.86 | 3.86 | 14.88% | 372,565 |
| Jun 6, 2025 | 3.60 | 3.60 | 3.20 | 3.36 | 3.36 | -4.00% | 151,255 |
| Jun 5, 2025 | 3.21 | 3.64 | 3.10 | 3.50 | 3.50 | 11.82% | 254,293 |
| Jun 4, 2025 | 3.30 | 3.37 | 3.10 | 3.13 | 3.13 | -0.95% | 123,523 |
| Jun 3, 2025 | 3.10 | 3.26 | 2.80 | 3.16 | 3.16 | 3.61% | 111,468 |
| Jun 2, 2025 | 3.13 | 3.46 | 2.92 | 3.05 | 3.05 | -2.56% | 193,858 |
| May 30, 2025 | 3.11 | 3.44 | 2.75 | 3.13 | 3.13 | -1.88% | 197,712 |
| May 29, 2025 | 3.49 | 3.67 | 3.10 | 3.19 | 3.19 | -6.45% | 243,927 |
| May 28, 2025 | 3.49 | 3.89 | 3.36 | 3.41 | 3.41 | -3.12% | 324,162 |
| May 27, 2025 | 3.47 | 3.70 | 3.18 | 3.52 | 3.52 | 10.69% | 511,002 |
| May 23, 2025 | 2.96 | 3.68 | 2.94 | 3.18 | 3.18 | 10.03% | 527,003 |
| May 22, 2025 | 2.52 | 3.00 | 2.46 | 2.89 | 2.89 | 18.93% | 499,658 |
| May 21, 2025 | 2.05 | 2.43 | 2.05 | 2.43 | 2.43 | 19.70% | 201,135 |
| May 20, 2025 | 2.00 | 2.07 | 1.99 | 2.03 | 2.03 | 1.50% | 36,147 |
| May 19, 2025 | 2.07 | 2.11 | 1.97 | 2.00 | 2.00 | -5.21% | 49,436 |
| May 16, 2025 | 2.00 | 2.12 | 1.94 | 2.11 | 2.11 | 4.98% | 80,408 |
| May 15, 2025 | 1.95 | 2.09 | 1.85 | 2.01 | 2.01 | 5.24% | 42,536 |
| May 14, 2025 | 1.87 | 2.23 | 1.80 | 1.91 | 1.91 | 7.30% | 167,045 |
| May 13, 2025 | 1.67 | 1.81 | 1.66 | 1.78 | 1.78 | 7.23% | 63,368 |
| May 12, 2025 | 1.72 | 1.76 | 1.62 | 1.66 | 1.66 | -1.19% | 23,027 |
| May 9, 2025 | 1.70 | 1.78 | 1.67 | 1.68 | 1.68 | -0.59% | 8,616 |
| May 8, 2025 | 1.67 | 1.76 | 1.62 | 1.69 | 1.69 | 4.97% | 9,295 |
| May 7, 2025 | 1.70 | 1.71 | 1.60 | 1.61 | 1.61 | -6.94% | 38,398 |