Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
2.520
-0.020 (-0.79%)
At close: Sep 24, 2026, 4:00 PM EDT
2.500
-0.020 (-0.79%)
After-hours: Sep 24, 2026, 7:30 PM EDT
Creative Realities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.49 | 2.55 | 2.46 | 2.52 | 2.52 | -0.79% | 30,649 |
| Sep 23, 2026 | 2.60 | 2.60 | 2.42 | 2.54 | 2.54 | -2.31% | 55,796 |
| Sep 22, 2026 | 2.62 | 2.69 | 2.60 | 2.60 | 2.60 | -1.52% | 18,501 |
| Sep 21, 2026 | 2.65 | 2.70 | 2.61 | 2.64 | 2.64 | - | 22,564 |
| Sep 18, 2026 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | -1.86% | 25,523 |
| Sep 17, 2026 | 2.67 | 2.78 | 2.55 | 2.69 | 2.69 | 3.46% | 48,500 |
| Sep 16, 2026 | 2.64 | 2.75 | 2.55 | 2.60 | 2.60 | -2.26% | 58,082 |
| Sep 15, 2026 | 2.83 | 2.89 | 2.55 | 2.66 | 2.66 | -3.27% | 43,870 |
| Sep 14, 2026 | 2.80 | 2.85 | 2.68 | 2.75 | 2.75 | -2.83% | 17,786 |
| Sep 11, 2026 | 2.87 | 2.90 | 2.82 | 2.83 | 2.83 | -2.41% | 8,648 |
| Sep 10, 2026 | 2.81 | 2.90 | 2.71 | 2.90 | 2.90 | 6.62% | 13,983 |
| Sep 9, 2026 | 2.77 | 2.97 | 2.72 | 2.72 | 2.72 | -2.86% | 5,194 |
| Sep 8, 2026 | 2.64 | 3.19 | 2.63 | 2.80 | 2.80 | 4.09% | 46,086 |
| Sep 4, 2026 | 2.68 | 2.74 | 2.60 | 2.69 | 2.69 | 4.67% | 14,186 |
| Sep 3, 2026 | 2.70 | 2.79 | 2.57 | 2.57 | 2.57 | -2.65% | 141,731 |
| Sep 2, 2026 | 2.95 | 2.95 | 2.62 | 2.64 | 2.64 | -7.69% | 50,397 |
| 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% | 20,207 |
| 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 |