Cre8 Enterprise Limited (CRE)
NASDAQ: CRE · Real-Time Price · USD
4.500
-0.030 (-0.66%)
Mar 9, 2026, 3:35 PM EDT - Market open
Cre8 Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.36 | 4.70 | 4.11 | 4.27 | - | -5.74% | 326,675 |
| Mar 6, 2026 | 3.75 | 4.92 | 3.44 | 4.53 | 4.53 | 72.90% | 23,915,124 |
| Mar 5, 2026 | 2.71 | 2.83 | 2.62 | 2.62 | 2.62 | -4.03% | 10,630 |
| Mar 4, 2026 | 2.57 | 2.98 | 2.46 | 2.73 | 2.73 | 6.23% | 39,142 |
| Mar 3, 2026 | 2.30 | 2.61 | 2.30 | 2.57 | 2.57 | 3.21% | 16,705 |
| Mar 2, 2026 | 2.20 | 2.49 | 2.20 | 2.49 | 2.49 | 11.66% | 9,310 |
| Feb 27, 2026 | 2.32 | 2.39 | 2.23 | 2.23 | 2.23 | -2.62% | 17,259 |
| Feb 26, 2026 | 2.18 | 2.47 | 2.18 | 2.29 | 2.29 | 6.76% | 30,230 |
| Feb 25, 2026 | 2.09 | 2.18 | 2.09 | 2.15 | 2.15 | -1.83% | 20,102 |
| Feb 24, 2026 | 2.08 | 2.44 | 2.06 | 2.19 | 2.19 | 1.16% | 11,532 |
| Feb 23, 2026 | 2.21 | 2.24 | 2.14 | 2.16 | 2.16 | -7.30% | 18,282 |
| Feb 20, 2026 | 2.50 | 3.82 | 2.00 | 2.33 | 2.33 | -6.80% | 668,917 |
| Feb 19, 2026 | 2.40 | 2.71 | 2.26 | 2.50 | 2.50 | -0.40% | 51,970 |
| Feb 18, 2026 | 2.45 | 2.64 | 2.45 | 2.51 | 2.51 | 1.83% | 5,186 |
| Feb 17, 2026 | 2.62 | 2.70 | 2.43 | 2.47 | 2.47 | -5.92% | 17,466 |
| Feb 13, 2026 | 2.63 | 2.98 | 2.40 | 2.62 | 2.62 | -6.13% | 75,016 |
| Feb 12, 2026 | 3.07 | 3.07 | 2.76 | 2.79 | 2.79 | -10.05% | 203,098 |
| Feb 11, 2026 | 3.61 | 3.72 | 1.68 | 3.10 | 3.10 | -14.94% | 52,608 |
| Feb 10, 2026 | 3.40 | 3.72 | 3.39 | 3.65 | 3.65 | 7.77% | 16,482 |
| Feb 9, 2026 | 3.64 | 3.64 | 3.31 | 3.39 | 3.39 | 2.17% | 3,304 |
| Feb 6, 2026 | 3.29 | 3.35 | 3.18 | 3.31 | 3.31 | 6.15% | 6,477 |
| Feb 5, 2026 | 3.12 | 3.22 | 3.05 | 3.12 | 3.12 | 2.87% | 18,924 |
| Feb 4, 2026 | 3.42 | 3.49 | 3.03 | 3.03 | 3.03 | -9.70% | 14,266 |
| Feb 3, 2026 | 3.51 | 3.73 | 3.36 | 3.36 | 3.36 | -4.14% | 5,493 |
| Feb 2, 2026 | 3.84 | 3.94 | 3.48 | 3.51 | 3.51 | -10.27% | 18,555 |
| Jan 30, 2026 | 3.84 | 4.15 | 3.84 | 3.91 | 3.91 | -0.33% | 41,948 |
| Jan 29, 2026 | 3.84 | 4.08 | 3.84 | 3.92 | 3.92 | -2.56% | 8,184 |
| Jan 28, 2026 | 4.06 | 4.21 | 3.90 | 4.02 | 4.02 | 0.05% | 10,465 |
| Jan 27, 2026 | 3.91 | 4.44 | 3.91 | 4.02 | 4.02 | 0.55% | 35,291 |
| Jan 26, 2026 | 3.84 | 4.14 | 3.77 | 4.00 | 4.00 | 5.74% | 39,208 |
| Jan 23, 2026 | 3.49 | 5.76 | 3.49 | 3.78 | 3.78 | 6.21% | 825,602 |
| Jan 22, 2026 | 3.60 | 3.67 | 3.42 | 3.56 | 3.56 | 3.31% | 4,257 |
| Jan 21, 2026 | 3.42 | 3.72 | 3.42 | 3.45 | 3.45 | -3.50% | 8,681 |
| Jan 20, 2026 | 3.62 | 3.63 | 3.41 | 3.57 | 3.57 | -1.79% | 6,760 |
| Jan 16, 2026 | 3.48 | 3.74 | 3.40 | 3.64 | 3.64 | 7.07% | 12,466 |
| Jan 15, 2026 | 3.38 | 3.59 | 3.38 | 3.40 | 3.40 | 0.53% | 31,525 |
| Jan 14, 2026 | 3.24 | 3.48 | 3.24 | 3.38 | 3.38 | 1.38% | 6,379 |
| Jan 13, 2026 | 3.46 | 3.47 | 3.24 | 3.33 | 3.33 | -1.88% | 20,461 |
| Jan 12, 2026 | 3.42 | 3.71 | 3.38 | 3.40 | 3.40 | -6.63% | 16,115 |
| Jan 9, 2026 | 3.54 | 3.76 | 3.54 | 3.64 | 3.64 | 1.03% | 7,958 |
| Jan 8, 2026 | 3.48 | 3.73 | 3.48 | 3.60 | 3.60 | -3.38% | 3,550 |
| Jan 7, 2026 | 3.60 | 3.83 | 3.55 | 3.73 | 3.73 | 0.16% | 6,427 |
| Jan 6, 2026 | 3.68 | 3.78 | 3.39 | 3.72 | 3.72 | -1.87% | 11,028 |
| Jan 5, 2026 | 3.25 | 3.79 | 3.25 | 3.79 | 3.79 | 9.47% | 37,919 |
| Jan 2, 2026 | 3.01 | 5.04 | 2.89 | 3.46 | 3.46 | 24.75% | 731,239 |
| Dec 31, 2025 | 3.25 | 3.46 | 2.77 | 2.78 | 2.78 | -15.21% | 43,060 |
| Dec 30, 2025 | 3.60 | 3.72 | 3.24 | 3.27 | 3.27 | -6.14% | 12,145 |
| Dec 29, 2025 | 3.78 | 3.78 | 3.48 | 3.49 | 3.49 | -8.33% | 15,283 |
| Dec 26, 2025 | 3.84 | 3.85 | 3.72 | 3.81 | 3.81 | 2.28% | 3,108 |
| Dec 24, 2025 | 3.78 | 3.87 | 3.72 | 3.72 | 3.72 | -1.22% | 3,228 |
| Dec 23, 2025 | 4.06 | 4.06 | 3.72 | 3.77 | 3.77 | -5.45% | 9,714 |
| Dec 22, 2025 | 4.13 | 4.13 | 3.84 | 3.98 | 3.98 | 3.94% | 17,894 |
| Dec 19, 2025 | 3.82 | 4.06 | 3.66 | 3.83 | 3.83 | 1.75% | 14,728 |
| Dec 18, 2025 | 4.08 | 4.08 | 3.72 | 3.77 | 3.77 | -3.73% | 4,089 |
| Dec 17, 2025 | 4.22 | 4.22 | 3.88 | 3.91 | 3.91 | -7.65% | 11,476 |
| Dec 16, 2025 | 4.22 | 4.44 | 3.98 | 4.24 | 4.24 | 2.05% | 13,064 |
| Dec 15, 2025 | 4.52 | 4.52 | 4.08 | 4.15 | 4.15 | -4.18% | 6,701 |
| Dec 12, 2025 | 4.66 | 4.67 | 4.32 | 4.33 | 4.33 | -4.96% | 9,240 |
| Dec 11, 2025 | 4.67 | 4.67 | 4.42 | 4.56 | 4.56 | 2.47% | 6,257 |
| Dec 10, 2025 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.63% | 4,446 |
| Dec 9, 2025 | 4.68 | 4.68 | 4.44 | 4.57 | 4.57 | -1.40% | 4,947 |
| Dec 8, 2025 | 4.45 | 4.65 | 4.45 | 4.63 | 4.63 | 2.23% | 3,543 |
| Dec 5, 2025 | 4.44 | 4.67 | 4.44 | 4.53 | 4.53 | 0.53% | 12,567 |
| Dec 4, 2025 | 4.44 | 4.74 | 4.44 | 4.51 | 4.51 | 1.53% | 24,447 |
| Dec 3, 2025 | 4.44 | 4.62 | 4.44 | 4.44 | 4.44 | -0.22% | 3,662 |
| Dec 2, 2025 | 4.45 | 4.64 | 4.41 | 4.45 | 4.45 | -4.63% | 7,764 |
| Dec 1, 2025 | 4.56 | 4.77 | 4.47 | 4.67 | 4.67 | 1.30% | 6,958 |
| Nov 28, 2025 | 5.04 | 5.04 | 4.56 | 4.61 | 4.61 | -4.30% | 4,390 |
| Nov 26, 2025 | 5.00 | 5.23 | 4.70 | 4.81 | 4.81 | 1.18% | 23,315 |
| Nov 25, 2025 | 5.02 | 5.02 | 4.69 | 4.76 | 4.76 | -3.43% | 3,044 |
| Nov 24, 2025 | 4.63 | 4.96 | 4.56 | 4.93 | 4.93 | 3.42% | 9,542 |
| Nov 21, 2025 | 4.91 | 5.05 | 4.69 | 4.76 | 4.76 | -0.77% | 3,929 |
| Nov 20, 2025 | 4.70 | 5.23 | 4.70 | 4.80 | 4.80 | -4.12% | 3,187 |
| Nov 19, 2025 | 4.80 | 5.38 | 4.80 | 5.01 | 5.01 | 1.67% | 3,452 |
| Nov 18, 2025 | 4.68 | 5.41 | 4.68 | 4.92 | 4.92 | -0.49% | 5,944 |
| Nov 17, 2025 | 5.26 | 5.34 | 4.92 | 4.95 | 4.95 | -4.11% | 3,169 |
| Nov 14, 2025 | 5.31 | 5.50 | 4.44 | 5.16 | 5.16 | -9.47% | 16,295 |
| Nov 13, 2025 | 5.63 | 5.81 | 5.21 | 5.70 | 5.70 | -1.86% | 3,862 |
| Nov 12, 2025 | 5.64 | 5.82 | 5.11 | 5.81 | 5.81 | 6.51% | 7,709 |
| Nov 11, 2025 | 4.80 | 5.82 | 4.68 | 5.45 | 5.45 | 10.88% | 30,877 |
| Nov 10, 2025 | 4.80 | 5.16 | 4.80 | 4.92 | 4.92 | -5.86% | 14,762 |
| Nov 7, 2025 | 5.28 | 5.39 | 4.90 | 5.22 | 5.22 | -3.03% | 9,382 |
| Nov 6, 2025 | 5.28 | 5.61 | 5.28 | 5.39 | 5.39 | 0.20% | 6,975 |
| Nov 5, 2025 | 5.40 | 5.76 | 5.16 | 5.38 | 5.38 | -1.97% | 9,100 |
| Nov 4, 2025 | 5.47 | 5.83 | 5.41 | 5.48 | 5.48 | -1.74% | 6,578 |
| Nov 3, 2025 | 5.64 | 5.76 | 5.48 | 5.58 | 5.58 | -3.51% | 11,893 |
| Oct 31, 2025 | 5.76 | 5.89 | 5.76 | 5.78 | 5.78 | -1.31% | 3,743 |
| Oct 30, 2025 | 6.24 | 6.37 | 5.47 | 5.86 | 5.86 | -8.02% | 27,728 |
| Oct 29, 2025 | 6.44 | 6.73 | 6.14 | 6.37 | 6.37 | -1.61% | 27,280 |
| Oct 28, 2025 | 6.00 | 6.48 | 6.00 | 6.48 | 6.48 | 8.13% | 25,186 |
| Oct 27, 2025 | 6.00 | 6.10 | 5.87 | 5.99 | 5.99 | 1.78% | 20,087 |
| Oct 24, 2025 | 6.24 | 6.24 | 5.84 | 5.88 | 5.88 | -5.61% | 14,810 |
| Oct 23, 2025 | 6.12 | 6.48 | 6.12 | 6.23 | 6.23 | -5.69% | 16,381 |
| Oct 22, 2025 | 6.60 | 6.96 | 6.36 | 6.61 | 6.61 | -7.22% | 27,598 |
| Oct 21, 2025 | 6.62 | 7.32 | 6.62 | 7.12 | 7.12 | 6.01% | 22,318 |
| Oct 20, 2025 | 6.87 | 7.01 | 6.59 | 6.72 | 6.72 | -5.08% | 11,869 |
| Oct 17, 2025 | 6.84 | 7.18 | 6.77 | 7.08 | 7.08 | 4.55% | 9,842 |
| Oct 16, 2025 | 7.30 | 7.32 | 6.61 | 6.77 | 6.77 | -7.56% | 23,054 |
| Oct 15, 2025 | 7.54 | 7.56 | 7.18 | 7.33 | 7.33 | -3.10% | 14,955 |
| Oct 14, 2025 | 7.25 | 7.56 | 7.13 | 7.56 | 7.56 | -3.08% | 22,399 |