Cre8 Enterprise Limited (CRE)
NASDAQ: CRE · Real-Time Price · USD
0.378
+0.002 (0.53%)
At close: Dec 5, 2025, 4:00 PM EST
0.389
+0.011 (2.99%)
After-hours: Dec 5, 2025, 7:37 PM EST
Cre8 Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 0.53% | 150,491 |
| Dec 4, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 1.54% | 293,209 |
| Dec 3, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.22% | 43,851 |
| Dec 2, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -4.63% | 90,910 |
| Dec 1, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 1.30% | 73,400 |
| Nov 28, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -4.31% | 41,238 |
| Nov 26, 2025 | 0.42 | 0.44 | 0.39 | 0.40 | 0.40 | 1.19% | 279,786 |
| Nov 25, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.43% | 36,450 |
| Nov 24, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 3.43% | 114,481 |
| Nov 21, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -0.78% | 46,791 |
| Nov 20, 2025 | 0.39 | 0.44 | 0.39 | 0.40 | 0.40 | -4.12% | 36,599 |
| Nov 19, 2025 | 0.40 | 0.45 | 0.40 | 0.42 | 0.42 | 1.68% | 41,436 |
| Nov 18, 2025 | 0.39 | 0.45 | 0.39 | 0.41 | 0.41 | -0.49% | 71,334 |
| Nov 17, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -4.12% | 38,036 |
| Nov 14, 2025 | 0.44 | 0.46 | 0.37 | 0.43 | 0.43 | -9.47% | 195,544 |
| Nov 13, 2025 | 0.47 | 0.48 | 0.43 | 0.48 | 0.48 | -1.86% | 46,348 |
| Nov 12, 2025 | 0.47 | 0.49 | 0.43 | 0.48 | 0.48 | 6.51% | 92,510 |
| Nov 11, 2025 | 0.40 | 0.49 | 0.39 | 0.45 | 0.45 | 10.88% | 370,529 |
| Nov 10, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | -5.86% | 177,153 |
| Nov 7, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | -3.03% | 112,595 |
| Nov 6, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 0.20% | 83,708 |
| Nov 5, 2025 | 0.45 | 0.48 | 0.43 | 0.45 | 0.45 | -1.97% | 109,203 |
| Nov 4, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -1.74% | 78,937 |
| Nov 3, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -3.51% | 142,726 |
| Oct 31, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.31% | 44,926 |
| Oct 30, 2025 | 0.52 | 0.53 | 0.46 | 0.49 | 0.49 | -8.02% | 332,743 |
| Oct 29, 2025 | 0.54 | 0.56 | 0.51 | 0.53 | 0.53 | -1.61% | 327,364 |
| Oct 28, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.13% | 302,241 |
| Oct 27, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.79% | 241,050 |
| Oct 24, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.62% | 177,725 |
| Oct 23, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -5.68% | 196,575 |
| Oct 22, 2025 | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | -7.23% | 331,188 |
| Oct 21, 2025 | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | 6.02% | 267,817 |
| Oct 20, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -5.08% | 142,440 |
| Oct 17, 2025 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 4.55% | 118,108 |
| Oct 16, 2025 | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -7.57% | 276,657 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.10% | 179,470 |
| Oct 14, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | -3.08% | 268,796 |
| Oct 13, 2025 | 0.62 | 0.65 | 0.59 | 0.65 | 0.65 | -1.83% | 369,061 |
| Oct 10, 2025 | 0.67 | 0.72 | 0.66 | 0.66 | 0.66 | -2.63% | 276,745 |
| Oct 9, 2025 | 0.70 | 0.73 | 0.64 | 0.68 | 0.68 | -6.72% | 516,983 |
| Oct 8, 2025 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | 1.82% | 152,926 |
| Oct 7, 2025 | 0.76 | 0.77 | 0.72 | 0.72 | 0.72 | -10.50% | 428,830 |
| Oct 6, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 1.43% | 327,691 |
| Oct 3, 2025 | 0.82 | 0.82 | 0.75 | 0.79 | 0.79 | -5.19% | 578,092 |
| Oct 2, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -4.38% | 603,474 |
| Oct 1, 2025 | 0.84 | 0.94 | 0.84 | 0.87 | 0.87 | -13.00% | 1,426,876 |
| Sep 30, 2025 | 1.11 | 1.22 | 0.76 | 1.00 | 1.00 | 33.33% | 52,790,531 |
| Sep 29, 2025 | 0.68 | 0.77 | 0.68 | 0.75 | 0.75 | 7.16% | 513,258 |
| Sep 26, 2025 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | 2.59% | 427,115 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -15.76% | 595,952 |
| Sep 24, 2025 | 0.65 | 0.93 | 0.65 | 0.81 | 0.81 | 19.12% | 5,035,422 |
| Sep 23, 2025 | 0.68 | 0.77 | 0.67 | 0.68 | 0.68 | -5.66% | 817,961 |
| Sep 22, 2025 | 0.68 | 1.02 | 0.65 | 0.72 | 0.72 | 7.71% | 23,020,763 |
| Sep 19, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | - | 85,798 |
| Sep 18, 2025 | 0.66 | 0.69 | 0.63 | 0.67 | 0.67 | 1.36% | 310,357 |
| Sep 17, 2025 | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | -1.49% | 107,646 |
| Sep 16, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.47% | 129,898 |
| Sep 15, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 4.19% | 147,516 |
| Sep 12, 2025 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | -2.01% | 144,701 |
| Sep 11, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | -3.87% | 218,092 |
| Sep 10, 2025 | 0.72 | 0.75 | 0.65 | 0.70 | 0.70 | -1.00% | 545,006 |
| Sep 9, 2025 | 0.58 | 0.72 | 0.58 | 0.71 | 0.71 | 17.85% | 821,646 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.51 | 0.60 | 0.60 | -2.60% | 402,016 |
| Sep 5, 2025 | 0.55 | 0.62 | 0.54 | 0.62 | 0.62 | 6.76% | 456,911 |
| Sep 4, 2025 | 0.60 | 0.64 | 0.57 | 0.58 | 0.58 | -8.77% | 388,770 |
| Sep 3, 2025 | 0.62 | 0.67 | 0.61 | 0.63 | 0.63 | -6.16% | 378,478 |
| Sep 2, 2025 | 0.68 | 0.72 | 0.64 | 0.67 | 0.67 | -6.06% | 365,002 |
| Aug 29, 2025 | 0.71 | 0.73 | 0.67 | 0.72 | 0.72 | 2.08% | 252,266 |
| Aug 28, 2025 | 0.75 | 0.77 | 0.70 | 0.70 | 0.70 | -12.14% | 600,545 |
| Aug 27, 2025 | 0.68 | 0.83 | 0.66 | 0.80 | 0.80 | 18.98% | 1,767,794 |
| Aug 26, 2025 | 0.70 | 0.75 | 0.67 | 0.67 | 0.67 | -5.30% | 510,264 |
| Aug 25, 2025 | 0.76 | 0.77 | 0.71 | 0.71 | 0.71 | -8.97% | 673,210 |
| Aug 22, 2025 | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | -1.53% | 447,325 |
| Aug 21, 2025 | 0.71 | 0.82 | 0.71 | 0.79 | 0.79 | -0.48% | 820,126 |
| Aug 20, 2025 | 0.81 | 0.85 | 0.79 | 0.80 | 0.80 | -2.94% | 648,732 |
| Aug 19, 2025 | 0.97 | 1.02 | 0.82 | 0.82 | 0.82 | -18.81% | 1,525,395 |
| Aug 18, 2025 | 1.08 | 1.10 | 1.01 | 1.01 | 1.01 | -8.18% | 1,879,435 |
| Aug 15, 2025 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -6.78% | 1,431,726 |
| Aug 14, 2025 | 1.20 | 1.30 | 1.10 | 1.18 | 1.18 | -20.81% | 4,543,212 |
| Aug 13, 2025 | 1.92 | 2.10 | 1.40 | 1.49 | 1.49 | -78.59% | 15,852,351 |
| Aug 12, 2025 | 7.25 | 7.77 | 6.53 | 6.96 | 6.96 | -4.53% | 11,774,087 |
| Aug 11, 2025 | 6.84 | 7.45 | 6.84 | 7.29 | 7.29 | 9.95% | 1,327,034 |
| Aug 8, 2025 | 6.73 | 6.99 | 6.60 | 6.63 | 6.63 | -2.07% | 1,691,607 |
| Aug 7, 2025 | 6.22 | 7.00 | 6.01 | 6.77 | 6.77 | 7.46% | 3,978,574 |
| Aug 6, 2025 | 5.90 | 6.34 | 5.85 | 6.30 | 6.30 | 8.62% | 3,752,214 |
| Aug 5, 2025 | 5.59 | 5.88 | 5.40 | 5.80 | 5.80 | 4.50% | 1,476,492 |
| Aug 4, 2025 | 5.41 | 5.65 | 5.35 | 5.55 | 5.55 | 2.59% | 2,127,490 |
| Aug 1, 2025 | 5.33 | 5.44 | 5.05 | 5.41 | 5.41 | 1.12% | 291,192 |
| Jul 31, 2025 | 5.30 | 5.45 | 5.01 | 5.35 | 5.35 | 0.94% | 530,401 |
| Jul 30, 2025 | 4.60 | 5.45 | 4.35 | 5.30 | 5.30 | 8.83% | 2,432,619 |
| Jul 29, 2025 | 4.30 | 4.90 | 4.20 | 4.87 | 4.87 | 14.86% | 622,550 |
| Jul 28, 2025 | 4.32 | 4.62 | 4.02 | 4.24 | 4.24 | -2.53% | 396,122 |
| Jul 25, 2025 | 4.44 | 4.80 | 4.01 | 4.35 | 4.35 | -11.22% | 460,562 |
| Jul 24, 2025 | 4.07 | 8.52 | 3.95 | 4.90 | 4.90 | 11.36% | 5,341,740 |