Skip to main content
Cre8 Enterprise Limited (CRE)
NASDAQ: CRE · Real-Time Price · USD
2.680
-0.040 (-1.47%)
At close: Jun 26, 2026, 4:00 PM EDT
2.790
+0.110 (4.10%)
After-hours: Jun 26, 2026, 7:51 PM EDT

Cre8 Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.732.852.652.682.68-1.47%16,476
Jun 25, 20263.153.202.722.722.72-15.53%57,608
Jun 24, 20263.743.883.013.223.22-18.69%39,753
Jun 23, 20263.734.173.733.963.96-3.65%88,323
Jun 22, 20263.924.143.754.114.111.23%83,570
Jun 18, 20263.684.163.664.064.06-3.33%168,488
Jun 17, 20264.364.413.634.204.2028.44%7,702,370
Jun 16, 20264.216.173.153.273.273.81%22,821,025
Jun 15, 20263.064.193.043.153.157.14%570,468
Jun 12, 20262.783.582.782.942.946.91%271,077
Jun 11, 20263.003.012.512.752.75-11.58%24,596
Jun 10, 20262.423.152.403.113.1131.78%111,968
Jun 9, 20262.632.712.252.362.36-14.80%40,582
Jun 8, 20263.023.022.772.772.77-10.93%31,033
Jun 5, 20263.243.242.753.113.11-3.12%56,396
Jun 4, 20263.153.273.003.213.212.56%37,796
Jun 3, 20263.033.302.983.133.13-7.67%67,832
Jun 2, 20263.103.462.903.393.393.04%246,929
Jun 1, 20263.613.742.963.293.2924.62%7,155,744
May 29, 20262.322.762.082.642.6417.81%2,181,105
May 28, 20262.192.352.132.242.245.21%24,183
May 27, 20262.212.282.132.132.13-4.05%24,690
May 26, 20262.242.302.222.222.22-5,491
May 22, 20262.212.312.212.222.220.91%5,999
May 21, 20262.232.262.202.202.200.46%12,423
May 20, 20262.232.292.182.192.19-0.45%6,156
May 19, 20262.172.232.152.202.20-2.22%6,576
May 18, 20262.452.502.142.252.25-6.25%18,550
May 15, 20262.452.552.402.402.40-3.23%9,200
May 14, 20262.402.652.402.482.482.90%13,660
May 13, 20262.372.512.352.412.410.42%21,460
May 12, 20262.772.772.352.402.40-8.40%38,964
May 11, 20262.842.842.612.622.62-6.76%21,199
May 8, 20262.973.062.812.812.81-9.35%11,443
May 7, 20262.563.712.513.103.1012.32%118,378
May 6, 20263.593.802.202.762.76-29.05%142,699
May 5, 20263.754.563.403.893.895.99%723,397
May 4, 20262.774.842.513.673.6752.28%15,368,384
May 1, 20262.412.412.212.412.414.33%5,076
Apr 30, 20262.242.312.242.312.313.59%2,068
Apr 29, 20262.212.302.182.232.23-4.70%4,050
Apr 28, 20262.252.382.232.342.344.46%4,092
Apr 27, 20262.442.552.242.242.24-4.68%3,678
Apr 24, 20262.232.352.202.352.358.55%4,341
Apr 23, 20262.312.352.102.172.17-3.22%18,606
Apr 22, 20262.272.272.042.242.24-2.73%6,895
Apr 21, 20262.242.362.242.302.30-1.71%2,245
Apr 20, 20262.412.452.102.342.34-0.43%7,140
Apr 17, 20262.252.452.252.352.352.17%7,993
Apr 16, 20262.292.422.192.302.304.07%18,605
Apr 15, 20262.162.452.162.212.21-1.34%8,546
Apr 14, 20262.222.402.132.242.245.16%21,842
Apr 13, 20262.272.352.122.132.13-7.39%20,691
Apr 10, 20262.282.452.282.302.303.14%18,651
Apr 9, 20262.192.262.132.232.232.76%6,677
Apr 8, 20262.302.322.172.172.17-5.65%7,156
Apr 7, 20262.382.482.302.302.30-2.95%16,243
Apr 6, 20262.652.752.362.372.37-12.87%22,697
Apr 2, 20262.843.002.622.722.72-21,092
Apr 1, 20262.782.782.662.722.722.64%10,806
Mar 31, 20262.512.782.482.652.653.52%26,133
Mar 30, 20262.492.652.472.562.56-0.78%62,965
Mar 27, 20262.403.182.342.582.5817.27%687,665
Mar 26, 20262.542.552.202.202.20-13.04%14,072
Mar 25, 20262.652.732.412.532.53-0.78%13,351
Mar 24, 20262.642.692.552.552.55-5.20%9,925
Mar 23, 20262.602.772.602.692.69-4.61%11,003
Mar 20, 20262.882.902.802.822.82-1.74%11,174
Mar 19, 20262.863.032.812.872.87-2.05%8,869
Mar 18, 20263.053.052.922.932.93-6.39%9,794
Mar 17, 20263.023.342.993.133.131.62%22,306
Mar 16, 20263.683.683.083.083.08-15.62%22,236
Mar 13, 20264.034.163.653.653.65-8.06%21,303
Mar 12, 20263.944.403.613.973.97-2.46%64,814
Mar 11, 20264.504.674.064.074.07-9.56%95,945
Mar 10, 20264.554.734.364.504.50-0.44%122,061
Mar 9, 20264.364.874.114.524.52-0.22%440,309
Mar 6, 20263.754.923.444.534.5372.90%24,226,368
Mar 5, 20262.712.832.622.622.62-4.03%10,643
Mar 4, 20262.572.982.462.732.736.23%40,301
Mar 3, 20262.302.612.302.572.573.21%17,373
Mar 2, 20262.202.492.202.492.4911.66%9,310
Feb 27, 20262.322.392.232.232.23-2.62%17,259
Feb 26, 20262.182.472.182.292.296.76%30,230
Feb 25, 20262.092.182.092.152.15-1.83%20,102
Feb 24, 20262.082.442.062.192.191.16%11,532
Feb 23, 20262.212.242.142.162.16-7.30%18,282
Feb 20, 20262.503.822.002.332.33-6.80%668,917
Feb 19, 20262.402.712.262.502.50-0.40%51,970
Feb 18, 20262.452.642.452.512.511.83%5,186
Feb 17, 20262.622.702.432.472.47-5.92%17,466
Feb 13, 20262.632.982.402.622.62-6.13%75,016
Feb 12, 20263.073.072.762.792.79-10.05%203,098
Feb 11, 20263.613.721.683.103.10-14.93%52,608
Feb 10, 20263.403.723.393.653.657.76%16,482
Feb 9, 20263.643.643.313.393.392.17%3,304
Feb 6, 20263.293.353.183.313.316.15%6,477
Feb 5, 20263.123.223.053.123.122.89%18,924
Feb 4, 20263.423.493.033.033.03-9.71%14,266
Feb 3, 20263.513.733.363.363.36-4.14%5,493