Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
3.280
-0.080 (-2.38%)
At close: Aug 14, 2026, 4:00 PM EDT
3.465
+0.185 (5.63%)
After-hours: Aug 14, 2026, 7:58 PM EDT
Creative Realities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.36 | 3.45 | 3.21 | 3.28 | 3.28 | -2.38% | 47,887 |
| Aug 13, 2026 | 3.01 | 3.51 | 3.00 | 3.36 | 3.36 | 12.00% | 151,328 |
| Aug 12, 2026 | 3.03 | 3.04 | 2.90 | 3.00 | 3.00 | - | 27,505 |
| Aug 11, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | 0.33% | 1,578 |
| Aug 10, 2026 | 2.89 | 3.03 | 2.89 | 2.99 | 2.99 | -0.99% | 22,778 |
| Aug 7, 2026 | 2.97 | 3.05 | 2.87 | 3.02 | 3.02 | 3.78% | 53,126 |
| Aug 6, 2026 | 3.01 | 3.03 | 2.80 | 2.91 | 2.91 | -4.59% | 37,264 |
| 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% | 19,521 |
| Aug 3, 2026 | 3.12 | 3.22 | 3.08 | 3.10 | 3.10 | -1.27% | 24,645 |
| 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% | 21,038 |
| Jul 29, 2026 | 3.16 | 3.20 | 3.05 | 3.05 | 3.05 | -3.48% | 13,215 |
| 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% | 37,012 |
| 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% | 15,739 |
| Jul 22, 2026 | 3.59 | 3.59 | 3.40 | 3.42 | 3.42 | -3.93% | 3,863 |
| Jul 21, 2026 | 3.38 | 3.69 | 3.38 | 3.56 | 3.56 | 4.71% | 32,400 |
| Jul 20, 2026 | 3.44 | 3.49 | 3.40 | 3.40 | 3.40 | -1.73% | 22,810 |
| 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% | 51,400 |
| Jul 15, 2026 | 3.42 | 3.58 | 3.20 | 3.30 | 3.30 | -0.90% | 96,831 |
| Jul 14, 2026 | 3.57 | 3.60 | 3.32 | 3.33 | 3.33 | -6.20% | 35,629 |
| 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% | 18,388 |
| 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% | 23,729 |
| Jul 7, 2026 | 4.15 | 4.27 | 3.76 | 3.97 | 3.97 | -4.11% | 36,426 |
| Jul 6, 2026 | 4.10 | 4.38 | 4.09 | 4.14 | 4.14 | 1.22% | 98,350 |
| Jul 2, 2026 | 4.04 | 4.20 | 3.84 | 4.09 | 4.09 | 0.25% | 84,809 |
| 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 |
| Jun 24, 2026 | 3.84 | 3.99 | 3.81 | 3.95 | 3.95 | 3.67% | 8,867 |
| Jun 23, 2026 | 3.95 | 3.99 | 3.81 | 3.81 | 3.81 | -3.54% | 9,281 |
| Jun 22, 2026 | 3.99 | 4.07 | 3.92 | 3.95 | 3.95 | 0.25% | 17,483 |
| Jun 18, 2026 | 3.85 | 3.94 | 3.76 | 3.94 | 3.94 | 3.41% | 44,387 |
| Jun 17, 2026 | 3.70 | 3.81 | 3.64 | 3.81 | 3.81 | 2.97% | 35,547 |
| Jun 16, 2026 | 3.75 | 3.77 | 3.68 | 3.70 | 3.70 | -1.60% | 16,466 |
| Jun 15, 2026 | 3.75 | 3.83 | 3.68 | 3.76 | 3.76 | 4.16% | 10,078 |
| Jun 12, 2026 | 3.79 | 3.89 | 3.57 | 3.61 | 3.61 | -6.23% | 33,286 |
| Jun 11, 2026 | 3.75 | 3.85 | 3.57 | 3.85 | 3.85 | 2.67% | 35,708 |
| Jun 10, 2026 | 3.85 | 3.88 | 3.75 | 3.75 | 3.75 | -2.60% | 7,235 |
| Jun 9, 2026 | 3.95 | 4.00 | 3.75 | 3.85 | 3.85 | - | 14,705 |
| Jun 8, 2026 | 4.02 | 4.07 | 3.85 | 3.85 | 3.85 | -4.23% | 12,040 |
| Jun 5, 2026 | 4.08 | 4.08 | 3.95 | 4.02 | 4.02 | -0.25% | 16,976 |
| Jun 4, 2026 | 3.83 | 4.13 | 3.75 | 4.03 | 4.03 | 6.05% | 29,504 |