Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
2.520
+0.070 (2.86%)
At close: Oct 8, 2025, 4:00 PM EDT
2.530
+0.010 (0.40%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.46 | 2.57 | 2.40 | 2.52 | 2.52 | 2.86% | 28,839 |
| Oct 7, 2025 | 2.54 | 2.58 | 2.37 | 2.45 | 2.45 | -2.00% | 32,727 |
| Oct 6, 2025 | 2.42 | 2.67 | 2.39 | 2.50 | 2.50 | 2.46% | 67,718 |
| Oct 3, 2025 | 2.32 | 2.46 | 2.27 | 2.44 | 2.44 | 7.02% | 68,249 |
| Oct 2, 2025 | 2.27 | 2.32 | 2.23 | 2.28 | 2.28 | -1.30% | 23,584 |
| Oct 1, 2025 | 2.27 | 2.34 | 2.22 | 2.31 | 2.31 | 0.87% | 31,635 |
| Sep 30, 2025 | 2.29 | 2.30 | 2.25 | 2.29 | 2.29 | 0.44% | 8,893 |
| Sep 29, 2025 | 2.27 | 2.33 | 2.23 | 2.28 | 2.28 | -0.87% | 29,665 |
| Sep 26, 2025 | 2.31 | 2.33 | 2.24 | 2.30 | 2.30 | -0.43% | 49,709 |
| Sep 25, 2025 | 2.46 | 2.49 | 2.30 | 2.31 | 2.31 | -6.48% | 27,069 |
| Sep 24, 2025 | 2.52 | 2.56 | 2.44 | 2.47 | 2.47 | -0.40% | 8,995 |
| Sep 23, 2025 | 2.52 | 2.63 | 2.45 | 2.48 | 2.48 | - | 51,673 |
| Sep 22, 2025 | 2.32 | 2.54 | 2.32 | 2.48 | 2.48 | 5.98% | 75,157 |
| Sep 19, 2025 | 2.32 | 2.36 | 2.27 | 2.34 | 2.34 | 0.86% | 33,072 |
| Sep 18, 2025 | 2.33 | 2.34 | 2.24 | 2.32 | 2.32 | 0.43% | 27,434 |
| Sep 17, 2025 | 2.35 | 2.37 | 2.25 | 2.31 | 2.31 | -0.43% | 22,661 |
| Sep 16, 2025 | 2.34 | 2.36 | 2.22 | 2.32 | 2.32 | 0.43% | 21,009 |
| Sep 15, 2025 | 2.32 | 2.38 | 2.27 | 2.31 | 2.31 | 1.99% | 37,728 |
| Sep 12, 2025 | 2.32 | 2.32 | 2.26 | 2.27 | 2.27 | -0.66% | 26,985 |
| Sep 11, 2025 | 2.21 | 2.38 | 2.21 | 2.28 | 2.28 | -0.22% | 20,538 |
| Sep 10, 2025 | 2.29 | 2.37 | 2.26 | 2.29 | 2.29 | 0.66% | 16,589 |
| Sep 9, 2025 | 2.32 | 2.46 | 2.27 | 2.27 | 2.27 | -1.73% | 35,553 |
| Sep 8, 2025 | 2.31 | 2.35 | 2.30 | 2.31 | 2.31 | -1.28% | 29,760 |
| Sep 5, 2025 | 2.42 | 2.42 | 2.30 | 2.34 | 2.34 | 0.43% | 15,227 |
| Sep 4, 2025 | 2.51 | 2.51 | 2.30 | 2.33 | 2.33 | -7.17% | 56,186 |
| Sep 3, 2025 | 2.29 | 2.51 | 2.29 | 2.51 | 2.51 | 9.13% | 82,544 |
| Sep 2, 2025 | 2.36 | 2.42 | 2.28 | 2.30 | 2.30 | -4.17% | 52,094 |
| Aug 29, 2025 | 2.50 | 2.52 | 2.38 | 2.40 | 2.40 | -4.38% | 140,249 |
| Aug 28, 2025 | 2.52 | 2.72 | 2.46 | 2.51 | 2.51 | - | 45,518 |
| Aug 27, 2025 | 2.56 | 2.56 | 2.44 | 2.51 | 2.51 | -1.95% | 20,531 |
| Aug 26, 2025 | 2.58 | 2.69 | 2.47 | 2.56 | 2.56 | -1.54% | 64,936 |
| Aug 25, 2025 | 2.55 | 2.62 | 2.50 | 2.60 | 2.60 | 0.39% | 26,432 |
| Aug 22, 2025 | 2.26 | 2.59 | 2.26 | 2.59 | 2.59 | 9.28% | 74,312 |
| Aug 21, 2025 | 2.26 | 2.37 | 2.26 | 2.37 | 2.37 | 4.41% | 14,854 |
| Aug 20, 2025 | 2.30 | 2.30 | 2.19 | 2.27 | 2.27 | -1.73% | 45,854 |
| Aug 19, 2025 | 2.45 | 2.45 | 2.30 | 2.31 | 2.31 | -6.10% | 70,700 |
| Aug 18, 2025 | 2.48 | 2.51 | 2.40 | 2.46 | 2.46 | 1.03% | 63,655 |
| Aug 15, 2025 | 2.55 | 2.65 | 2.40 | 2.44 | 2.44 | -4.13% | 44,724 |
| Aug 14, 2025 | 2.65 | 2.77 | 2.51 | 2.54 | 2.54 | -6.96% | 72,155 |
| Aug 13, 2025 | 2.40 | 2.75 | 2.40 | 2.73 | 2.73 | 14.23% | 169,951 |
| Aug 12, 2025 | 2.47 | 2.53 | 2.35 | 2.39 | 2.39 | -4.78% | 91,396 |
| Aug 11, 2025 | 2.40 | 2.65 | 2.38 | 2.51 | 2.51 | 5.02% | 119,157 |
| Aug 8, 2025 | 2.40 | 2.57 | 2.36 | 2.39 | 2.39 | 2.58% | 36,275 |
| Aug 7, 2025 | 2.58 | 2.60 | 2.25 | 2.33 | 2.33 | -7.17% | 124,209 |
| Aug 6, 2025 | 2.62 | 2.67 | 2.51 | 2.51 | 2.51 | -3.83% | 18,304 |
| Aug 5, 2025 | 2.64 | 2.65 | 2.58 | 2.61 | 2.61 | -1.14% | 48,323 |
| Aug 4, 2025 | 2.57 | 2.66 | 2.52 | 2.64 | 2.64 | 1.54% | 59,757 |
| Aug 1, 2025 | 2.62 | 2.67 | 2.59 | 2.60 | 2.60 | -4.41% | 26,704 |
| Jul 31, 2025 | 2.74 | 2.74 | 2.56 | 2.72 | 2.72 | -1.09% | 67,363 |
| Jul 30, 2025 | 2.85 | 2.88 | 2.71 | 2.75 | 2.75 | -1.43% | 25,154 |