Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
3.750
-0.050 (-1.32%)
At close: Apr 28, 2026, 4:00 PM EDT
3.710
-0.040 (-1.07%)
After-hours: Apr 28, 2026, 5:22 PM EDT
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.91 | 3.91 | 3.75 | 3.75 | 3.75 | -1.32% | 23,100 |
| Apr 27, 2026 | 3.80 | 3.93 | 3.78 | 3.80 | 3.80 | -0.78% | 25,982 |
| Apr 24, 2026 | 3.85 | 3.92 | 3.75 | 3.83 | 3.83 | -2.30% | 30,350 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.75 | 3.92 | 3.92 | -2.97% | 32,957 |
| Apr 22, 2026 | 4.30 | 4.35 | 4.00 | 4.04 | 4.04 | -2.65% | 41,869 |
| Apr 21, 2026 | 4.35 | 4.42 | 4.01 | 4.15 | 4.15 | 7.24% | 231,247 |
| Apr 20, 2026 | 3.86 | 3.94 | 3.85 | 3.87 | 3.87 | 0.78% | 30,156 |
| Apr 17, 2026 | 3.76 | 3.88 | 3.76 | 3.84 | 3.84 | 2.40% | 15,083 |
| Apr 16, 2026 | 3.76 | 3.81 | 3.60 | 3.75 | 3.75 | -0.53% | 40,436 |
| Apr 15, 2026 | 3.80 | 3.84 | 3.69 | 3.77 | 3.77 | -2.08% | 41,202 |
| Apr 14, 2026 | 3.70 | 3.94 | 3.70 | 3.85 | 3.85 | 4.90% | 73,080 |
| Apr 13, 2026 | 3.51 | 3.70 | 3.51 | 3.67 | 3.67 | 6.07% | 27,608 |
| Apr 10, 2026 | 3.50 | 3.60 | 3.37 | 3.46 | 3.46 | -0.29% | 17,526 |
| Apr 9, 2026 | 3.45 | 3.58 | 3.45 | 3.47 | 3.47 | - | 11,002 |
| Apr 8, 2026 | 3.73 | 3.73 | 3.44 | 3.47 | 3.47 | 1.17% | 28,030 |
| Apr 7, 2026 | 3.42 | 3.54 | 3.42 | 3.43 | 3.43 | -0.29% | 16,408 |
| Apr 6, 2026 | 3.47 | 3.49 | 3.40 | 3.44 | 3.44 | -1.71% | 8,294 |
| Apr 2, 2026 | 3.43 | 3.58 | 3.28 | 3.50 | 3.50 | 0.57% | 5,795 |
| Apr 1, 2026 | 3.46 | 3.75 | 3.43 | 3.48 | 3.48 | 1.16% | 56,077 |
| Mar 31, 2026 | 3.33 | 3.45 | 3.25 | 3.44 | 3.44 | 2.38% | 6,216 |
| Mar 30, 2026 | 3.35 | 3.36 | 3.26 | 3.36 | 3.36 | 1.51% | 9,846 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.25 | 3.31 | 3.31 | -6.23% | 106,310 |
| Mar 26, 2026 | 3.60 | 3.61 | 3.50 | 3.53 | 3.53 | -1.94% | 15,301 |
| Mar 25, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | -0.28% | 9,489 |
| Mar 24, 2026 | 3.72 | 3.73 | 3.60 | 3.61 | 3.61 | -1.90% | 43,832 |
| Mar 23, 2026 | 3.65 | 3.70 | 3.59 | 3.68 | 3.68 | 0.27% | 16,217 |
| Mar 20, 2026 | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | 1.94% | 27,703 |
| Mar 19, 2026 | 3.52 | 3.68 | 3.52 | 3.60 | 3.60 | 1.12% | 36,386 |
| Mar 18, 2026 | 3.66 | 3.69 | 3.56 | 3.56 | 3.56 | -1.39% | 51,033 |
| Mar 17, 2026 | 3.58 | 3.69 | 3.57 | 3.61 | 3.61 | -0.28% | 7,460 |
| Mar 16, 2026 | 3.62 | 3.78 | 3.60 | 3.62 | 3.62 | -0.55% | 30,068 |
| Mar 13, 2026 | 3.57 | 3.76 | 3.57 | 3.64 | 3.64 | - | 23,348 |
| Mar 12, 2026 | 3.55 | 3.67 | 3.52 | 3.64 | 3.64 | -1.36% | 7,368 |
| Mar 11, 2026 | 3.57 | 3.78 | 3.47 | 3.69 | 3.69 | 2.50% | 24,088 |
| Mar 10, 2026 | 3.51 | 3.73 | 3.51 | 3.60 | 3.60 | 1.69% | 10,553 |
| Mar 9, 2026 | 3.62 | 3.68 | 3.44 | 3.54 | 3.54 | -2.48% | 22,463 |
| Mar 6, 2026 | 3.66 | 3.70 | 3.57 | 3.63 | 3.63 | -1.36% | 25,804 |
| Mar 5, 2026 | 3.73 | 3.84 | 3.68 | 3.68 | 3.68 | -2.39% | 19,412 |
| Mar 4, 2026 | 3.74 | 3.89 | 3.70 | 3.77 | 3.77 | 0.80% | 38,425 |
| Mar 3, 2026 | 3.58 | 3.75 | 3.56 | 3.74 | 3.74 | 3.03% | 38,884 |
| Mar 2, 2026 | 3.45 | 3.70 | 3.45 | 3.63 | 3.63 | 3.71% | 92,126 |
| Feb 27, 2026 | 3.40 | 3.56 | 3.40 | 3.50 | 3.50 | 1.74% | 30,176 |
| Feb 26, 2026 | 3.46 | 3.54 | 3.35 | 3.44 | 3.44 | - | 14,254 |
| Feb 25, 2026 | 3.48 | 3.50 | 3.36 | 3.44 | 3.44 | -0.86% | 17,179 |
| Feb 24, 2026 | 3.34 | 3.49 | 3.34 | 3.47 | 3.47 | 5.79% | 16,016 |
| Feb 23, 2026 | 3.46 | 3.57 | 3.20 | 3.28 | 3.28 | -6.29% | 75,469 |
| Feb 20, 2026 | 3.22 | 3.57 | 3.22 | 3.50 | 3.50 | 8.70% | 55,754 |
| Feb 19, 2026 | 3.24 | 3.39 | 3.17 | 3.22 | 3.22 | 1.26% | 35,212 |
| Feb 18, 2026 | 3.23 | 3.29 | 3.09 | 3.18 | 3.18 | 0.32% | 15,971 |
| Feb 17, 2026 | 3.01 | 3.39 | 2.97 | 3.17 | 3.17 | 3.26% | 57,894 |