Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
3.720
-0.080 (-2.11%)
May 21, 2026, 4:00 PM EDT - Market closed
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.79 | 3.79 | 3.66 | 3.72 | 3.72 | -2.11% | 26,384 |
| May 20, 2026 | 3.75 | 3.83 | 3.56 | 3.80 | 3.80 | 2.15% | 34,303 |
| May 19, 2026 | 3.56 | 3.75 | 3.50 | 3.72 | 3.72 | 4.20% | 70,721 |
| May 18, 2026 | 3.68 | 3.75 | 3.55 | 3.57 | 3.57 | -4.80% | 32,333 |
| May 15, 2026 | 3.32 | 3.81 | 3.11 | 3.75 | 3.75 | 2.74% | 94,302 |
| May 14, 2026 | 3.58 | 3.70 | 3.49 | 3.65 | 3.65 | 1.25% | 40,242 |
| May 13, 2026 | 3.60 | 3.70 | 3.56 | 3.61 | 3.61 | 0.14% | 10,981 |
| May 12, 2026 | 3.70 | 3.78 | 3.60 | 3.60 | 3.60 | -3.74% | 28,431 |
| May 11, 2026 | 3.71 | 3.84 | 3.70 | 3.74 | 3.74 | 0.54% | 14,875 |
| May 8, 2026 | 3.72 | 3.87 | 3.70 | 3.72 | 3.72 | 0.27% | 13,513 |
| May 7, 2026 | 3.85 | 3.86 | 3.66 | 3.71 | 3.71 | -4.63% | 54,673 |
| May 6, 2026 | 3.97 | 3.97 | 3.84 | 3.89 | 3.89 | -1.27% | 14,765 |
| May 5, 2026 | 3.85 | 3.99 | 3.84 | 3.94 | 3.94 | 2.87% | 22,735 |
| May 4, 2026 | 3.87 | 3.95 | 3.79 | 3.83 | 3.83 | -1.03% | 23,271 |
| May 1, 2026 | 3.70 | 3.87 | 3.65 | 3.87 | 3.87 | 6.03% | 17,484 |
| Apr 30, 2026 | 3.73 | 3.73 | 3.60 | 3.65 | 3.65 | -1.48% | 14,157 |
| Apr 29, 2026 | 3.75 | 3.76 | 3.61 | 3.71 | 3.71 | -1.20% | 22,251 |
| Apr 28, 2026 | 3.91 | 3.91 | 3.75 | 3.75 | 3.75 | -1.32% | 23,540 |
| 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% | 30,400 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.75 | 3.92 | 3.92 | -2.97% | 33,166 |
| Apr 22, 2026 | 4.30 | 4.35 | 4.00 | 4.04 | 4.04 | -2.65% | 42,611 |
| Apr 21, 2026 | 4.35 | 4.42 | 4.01 | 4.15 | 4.15 | 7.23% | 231,557 |
| 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% | 15,244 |
| Apr 16, 2026 | 3.76 | 3.81 | 3.60 | 3.75 | 3.75 | -0.53% | 40,888 |
| Apr 15, 2026 | 3.80 | 3.84 | 3.69 | 3.77 | 3.77 | -2.08% | 41,263 |
| Apr 14, 2026 | 3.70 | 3.94 | 3.70 | 3.85 | 3.85 | 4.90% | 73,262 |
| Apr 13, 2026 | 3.51 | 3.70 | 3.51 | 3.67 | 3.67 | 6.07% | 27,717 |
| 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 | - | 11,030 |
| Apr 8, 2026 | 3.73 | 3.73 | 3.44 | 3.47 | 3.47 | 1.17% | 28,034 |
| Apr 7, 2026 | 3.42 | 3.54 | 3.42 | 3.43 | 3.43 | -0.29% | 16,708 |
| 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% | 5,882 |
| 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 |