Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
2.660
+0.005 (0.19%)
Dec 26, 2025, 4:00 PM EST - Market closed
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 2.69 | 2.88 | 2.69 | 2.81 | 2.81 | 2.93% | 25,450 |
| Nov 20, 2025 | 2.87 | 3.00 | 2.69 | 2.73 | 2.73 | -6.19% | 75,113 |
| Nov 19, 2025 | 2.64 | 3.03 | 2.60 | 2.91 | 2.91 | 12.36% | 120,480 |
| Nov 18, 2025 | 2.67 | 2.74 | 2.55 | 2.59 | 2.59 | -4.07% | 147,314 |
| Nov 17, 2025 | 2.58 | 2.72 | 2.56 | 2.70 | 2.70 | 2.27% | 14,409 |
| Nov 14, 2025 | 2.65 | 2.75 | 2.60 | 2.64 | 2.64 | -0.75% | 38,355 |
| Nov 13, 2025 | 2.65 | 2.71 | 2.63 | 2.66 | 2.66 | -0.75% | 35,710 |
| Nov 12, 2025 | 2.56 | 2.75 | 2.45 | 2.68 | 2.68 | -3.94% | 301,056 |
| Nov 11, 2025 | 2.90 | 2.96 | 2.78 | 2.79 | 2.79 | -0.36% | 43,533 |
| Nov 10, 2025 | 2.87 | 2.95 | 2.79 | 2.80 | 2.80 | - | 58,091 |
| Nov 7, 2025 | 2.85 | 2.87 | 2.72 | 2.80 | 2.80 | -0.71% | 37,734 |
| Nov 6, 2025 | 3.06 | 3.06 | 2.79 | 2.82 | 2.82 | -6.00% | 28,772 |
| Nov 5, 2025 | 2.76 | 3.00 | 2.61 | 3.00 | 3.00 | 9.89% | 45,706 |
| Nov 4, 2025 | 2.80 | 2.81 | 2.63 | 2.73 | 2.73 | -4.88% | 33,470 |
| Nov 3, 2025 | 2.91 | 2.96 | 2.85 | 2.87 | 2.87 | -2.05% | 19,590 |
| Oct 31, 2025 | 2.93 | 3.05 | 2.75 | 2.93 | 2.93 | - | 14,369 |
| Oct 30, 2025 | 3.00 | 3.02 | 2.85 | 2.93 | 2.93 | -3.62% | 25,771 |
| Oct 29, 2025 | 3.01 | 3.08 | 3.01 | 3.04 | 3.04 | -1.30% | 32,158 |
| Oct 28, 2025 | 3.19 | 3.19 | 3.07 | 3.08 | 3.08 | -2.84% | 27,540 |
| Oct 27, 2025 | 3.20 | 3.20 | 3.08 | 3.17 | 3.17 | 0.32% | 56,344 |
| Oct 24, 2025 | 3.31 | 3.35 | 2.73 | 3.16 | 3.16 | -4.53% | 131,692 |
| Oct 23, 2025 | 2.85 | 3.34 | 2.82 | 3.31 | 3.31 | 17.79% | 221,906 |
| Oct 22, 2025 | 2.90 | 2.90 | 2.70 | 2.81 | 2.81 | -3.10% | 113,436 |
| Oct 21, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 1.05% | 177,765 |
| Oct 20, 2025 | 2.86 | 2.98 | 2.69 | 2.87 | 2.87 | 2.50% | 174,752 |
| Oct 17, 2025 | 2.76 | 2.85 | 2.60 | 2.80 | 2.80 | 5.26% | 132,191 |
| Oct 16, 2025 | 2.96 | 3.20 | 2.51 | 2.66 | 2.66 | - | 737,546 |