Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
3.200
-0.160 (-4.76%)
At close: Jul 24, 2026, 4:00 PM EDT
3.230
+0.030 (0.94%)
After-hours: Jul 24, 2026, 4:10 PM EDT
Creative Realities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 3.78 | 4.00 | 3.75 | 3.80 | 3.80 | 1.33% | 31,585 |
| Jun 2, 2026 | 3.84 | 4.02 | 3.75 | 3.75 | 3.75 | -4.09% | 7,183 |
| Jun 1, 2026 | 3.61 | 4.14 | 3.57 | 3.91 | 3.91 | 6.25% | 111,147 |
| May 29, 2026 | 3.57 | 3.82 | 3.55 | 3.68 | 3.68 | 2.08% | 64,023 |
| May 28, 2026 | 3.72 | 3.72 | 3.56 | 3.61 | 3.61 | -2.30% | 26,047 |
| May 27, 2026 | 3.72 | 3.72 | 3.66 | 3.69 | 3.69 | -0.27% | 16,272 |
| May 26, 2026 | 3.64 | 3.79 | 3.64 | 3.70 | 3.70 | -2.12% | 49,812 |
| May 22, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 1.61% | 13,001 |
| 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% | 32,359 |
| 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 |