Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
2.570
-0.070 (-2.65%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Creative Realities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.70 | 2.79 | 2.57 | 2.57 | 2.57 | -2.65% | 141,724 |
| Sep 2, 2026 | 2.95 | 2.95 | 2.62 | 2.64 | 2.64 | -7.69% | 50,323 |
| Sep 1, 2026 | 2.78 | 2.95 | 2.75 | 2.86 | 2.86 | 4.76% | 16,822 |
| Aug 31, 2026 | 2.89 | 2.89 | 2.73 | 2.73 | 2.73 | -4.21% | 20,206 |
| Aug 28, 2026 | 2.85 | 2.94 | 2.82 | 2.85 | 2.85 | -3.23% | 9,843 |
| Aug 27, 2026 | 2.86 | 3.20 | 2.86 | 2.95 | 2.95 | 3.33% | 44,687 |
| Aug 26, 2026 | 2.83 | 2.93 | 2.83 | 2.85 | 2.85 | -0.35% | 6,005 |
| Aug 25, 2026 | 2.82 | 2.90 | 2.81 | 2.86 | 2.86 | 0.35% | 6,809 |
| Aug 24, 2026 | 2.88 | 2.93 | 2.78 | 2.85 | 2.85 | - | 15,187 |
| Aug 21, 2026 | 2.90 | 2.92 | 2.85 | 2.85 | 2.85 | -1.72% | 8,737 |
| Aug 20, 2026 | 2.79 | 2.90 | 2.76 | 2.90 | 2.90 | 2.11% | 12,206 |
| Aug 19, 2026 | 2.82 | 2.95 | 2.82 | 2.84 | 2.84 | 1.43% | 32,033 |
| Aug 18, 2026 | 3.25 | 3.25 | 2.70 | 2.80 | 2.80 | -8.20% | 78,237 |
| Aug 17, 2026 | 3.33 | 3.57 | 2.98 | 3.05 | 3.05 | -7.01% | 44,322 |
| Aug 14, 2026 | 3.36 | 3.45 | 3.21 | 3.28 | 3.28 | -2.38% | 47,900 |
| Aug 13, 2026 | 3.01 | 3.51 | 3.00 | 3.36 | 3.36 | 12.00% | 151,332 |
| Aug 12, 2026 | 3.03 | 3.04 | 2.90 | 3.00 | 3.00 | - | 27,556 |
| Aug 11, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | 0.33% | 1,579 |
| Aug 10, 2026 | 2.89 | 3.03 | 2.89 | 2.99 | 2.99 | -0.99% | 22,780 |
| Aug 7, 2026 | 2.97 | 3.05 | 2.87 | 3.02 | 3.02 | 3.78% | 53,127 |
| Aug 6, 2026 | 3.01 | 3.03 | 2.80 | 2.91 | 2.91 | -4.59% | 37,334 |
| Aug 5, 2026 | 3.09 | 3.10 | 3.00 | 3.05 | 3.05 | -1.93% | 11,444 |
| Aug 4, 2026 | 3.09 | 3.20 | 3.03 | 3.11 | 3.11 | 0.32% | 19,522 |
| Aug 3, 2026 | 3.12 | 3.22 | 3.08 | 3.10 | 3.10 | -1.27% | 24,646 |
| Jul 31, 2026 | 3.12 | 3.16 | 3.03 | 3.14 | 3.14 | 3.97% | 22,646 |
| Jul 30, 2026 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -0.98% | 21,042 |
| Jul 29, 2026 | 3.16 | 3.20 | 3.05 | 3.05 | 3.05 | -3.48% | 13,216 |
| Jul 28, 2026 | 3.10 | 3.19 | 3.05 | 3.16 | 3.16 | 1.61% | 28,170 |
| Jul 27, 2026 | 3.17 | 3.25 | 3.08 | 3.11 | 3.11 | -2.81% | 37,013 |
| Jul 24, 2026 | 3.30 | 3.38 | 3.20 | 3.20 | 3.20 | -4.76% | 16,553 |
| Jul 23, 2026 | 3.37 | 3.49 | 3.30 | 3.36 | 3.36 | -1.75% | 15,740 |
| Jul 22, 2026 | 3.59 | 3.59 | 3.40 | 3.42 | 3.42 | -3.93% | 3,864 |
| Jul 21, 2026 | 3.38 | 3.69 | 3.38 | 3.56 | 3.56 | 4.71% | 32,495 |
| Jul 20, 2026 | 3.44 | 3.49 | 3.40 | 3.40 | 3.40 | -1.73% | 22,812 |
| Jul 17, 2026 | 3.37 | 3.50 | 3.34 | 3.46 | 3.46 | 1.76% | 30,466 |
| Jul 16, 2026 | 3.29 | 3.47 | 3.18 | 3.40 | 3.40 | 3.03% | 51,403 |
| Jul 15, 2026 | 3.42 | 3.58 | 3.20 | 3.30 | 3.30 | -0.90% | 96,841 |
| Jul 14, 2026 | 3.57 | 3.60 | 3.32 | 3.33 | 3.33 | -6.20% | 35,662 |
| Jul 13, 2026 | 3.82 | 3.82 | 3.50 | 3.55 | 3.55 | -7.55% | 50,188 |
| Jul 10, 2026 | 3.94 | 4.01 | 3.76 | 3.84 | 3.84 | -1.03% | 18,392 |
| Jul 9, 2026 | 3.82 | 3.98 | 3.71 | 3.88 | 3.88 | 4.58% | 16,374 |
| Jul 8, 2026 | 3.87 | 3.89 | 3.68 | 3.71 | 3.71 | -6.55% | 23,992 |
| Jul 7, 2026 | 4.15 | 4.27 | 3.76 | 3.97 | 3.97 | -4.11% | 36,568 |
| Jul 6, 2026 | 4.10 | 4.38 | 4.09 | 4.14 | 4.14 | 1.22% | 98,450 |
| Jul 2, 2026 | 4.04 | 4.20 | 3.84 | 4.09 | 4.09 | 0.25% | 84,841 |
| Jul 1, 2026 | 4.21 | 4.31 | 4.03 | 4.08 | 4.08 | -1.21% | 87,790 |
| Jun 30, 2026 | 3.90 | 4.31 | 3.90 | 4.13 | 4.13 | 1.85% | 78,876 |
| Jun 29, 2026 | 3.65 | 4.12 | 3.52 | 4.06 | 4.06 | -1.10% | 189,649 |
| Jun 26, 2026 | 3.97 | 4.14 | 3.96 | 4.10 | 4.10 | 4.06% | 69,500 |
| Jun 25, 2026 | 3.98 | 4.03 | 3.94 | 3.94 | 3.94 | -0.25% | 15,622 |