Skip to main content
Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
2.900
+0.020 (0.69%)
Dec 5, 2025, 4:00 PM EST - Market closed

Creative Realities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.872.902.802.902.900.69%28,883
Dec 4, 20252.872.942.872.882.88-0.69%22,829
Dec 3, 20252.822.962.802.902.903.20%73,782
Dec 2, 20252.842.872.702.812.81-1.40%35,197
Dec 1, 20252.902.932.672.852.85-1.38%32,771
Nov 28, 20252.892.942.892.892.890.70%22,481
Nov 26, 20252.983.022.872.872.87-5.28%71,894
Nov 25, 20253.123.123.003.033.032.02%30,534
Nov 24, 20252.863.102.802.972.975.69%88,736
Nov 21, 20252.692.882.692.812.812.93%25,450
Nov 20, 20252.873.002.692.732.73-6.19%75,113
Nov 19, 20252.643.032.602.912.9112.36%120,480
Nov 18, 20252.672.742.552.592.59-4.07%147,314
Nov 17, 20252.582.722.562.702.702.27%14,409
Nov 14, 20252.652.752.602.642.64-0.75%38,355
Nov 13, 20252.652.712.632.662.66-0.75%35,710
Nov 12, 20252.562.752.452.682.68-3.94%301,056
Nov 11, 20252.902.962.782.792.79-0.36%43,533
Nov 10, 20252.872.952.792.802.80-58,091
Nov 7, 20252.852.872.722.802.80-0.71%37,734
Nov 6, 20253.063.062.792.822.82-6.00%28,772
Nov 5, 20252.763.002.613.003.009.89%45,706
Nov 4, 20252.802.812.632.732.73-4.88%33,470
Nov 3, 20252.912.962.852.872.87-2.05%19,590
Oct 31, 20252.933.052.752.932.93-14,369
Oct 30, 20253.003.022.852.932.93-3.62%25,771
Oct 29, 20253.013.083.013.043.04-1.30%32,158
Oct 28, 20253.193.193.073.083.08-2.84%27,540
Oct 27, 20253.203.203.083.173.170.32%56,344
Oct 24, 20253.313.352.733.163.16-4.53%131,692
Oct 23, 20252.853.342.823.313.3117.79%221,906
Oct 22, 20252.902.902.702.812.81-3.10%113,436
Oct 21, 20252.903.002.802.902.901.05%177,765
Oct 20, 20252.862.982.692.872.872.50%174,752
Oct 17, 20252.762.852.602.802.805.26%132,191
Oct 16, 20252.963.202.512.662.66-737,546
Oct 15, 20252.642.702.522.662.662.31%62,647
Oct 14, 20252.512.602.432.602.600.39%22,663
Oct 13, 20252.752.762.582.592.59-5.47%33,045
Oct 10, 20252.752.752.512.742.74-0.36%58,650
Oct 9, 20252.562.772.432.752.759.13%75,956
Oct 8, 20252.462.572.402.522.522.86%28,839
Oct 7, 20252.542.582.372.452.45-2.00%32,727
Oct 6, 20252.422.672.392.502.502.46%67,718
Oct 3, 20252.322.462.272.442.447.02%68,249
Oct 2, 20252.272.322.232.282.28-1.30%23,584
Oct 1, 20252.272.342.222.312.310.87%31,635
Sep 30, 20252.292.302.252.292.290.44%8,893
Sep 29, 20252.272.332.232.282.28-0.87%29,665
Sep 26, 20252.312.332.242.302.30-0.43%49,709
Sep 25, 20252.462.492.302.312.31-6.48%27,069
Sep 24, 20252.522.562.442.472.47-0.40%8,995
Sep 23, 20252.522.632.452.482.48-51,673
Sep 22, 20252.322.542.322.482.485.98%75,157
Sep 19, 20252.322.362.272.342.340.86%33,072
Sep 18, 20252.332.342.242.322.320.43%27,434
Sep 17, 20252.352.372.252.312.31-0.43%22,661
Sep 16, 20252.342.362.222.322.320.43%21,009
Sep 15, 20252.322.382.272.312.311.99%37,728
Sep 12, 20252.322.322.262.272.27-0.66%26,985
Sep 11, 20252.212.382.212.282.28-0.22%20,538
Sep 10, 20252.292.372.262.292.290.66%16,589
Sep 9, 20252.322.462.272.272.27-1.73%35,553
Sep 8, 20252.312.352.302.312.31-1.28%29,760
Sep 5, 20252.422.422.302.342.340.43%15,227
Sep 4, 20252.512.512.302.332.33-7.17%56,186
Sep 3, 20252.292.512.292.512.519.13%82,557
Sep 2, 20252.362.422.282.302.30-4.17%52,094
Aug 29, 20252.502.522.382.402.40-4.38%140,249
Aug 28, 20252.522.722.462.512.51-45,518
Aug 27, 20252.562.562.442.512.51-1.95%20,531
Aug 26, 20252.582.692.472.562.56-1.54%64,936
Aug 25, 20252.552.622.502.602.600.39%26,432
Aug 22, 20252.262.592.262.592.599.28%74,312
Aug 21, 20252.262.372.262.372.374.41%14,854
Aug 20, 20252.302.302.192.272.27-1.73%45,854
Aug 19, 20252.452.452.302.312.31-6.10%70,700
Aug 18, 20252.482.512.402.462.461.03%63,655
Aug 15, 20252.552.652.402.442.44-4.13%44,724
Aug 14, 20252.652.772.512.542.54-6.96%72,155
Aug 13, 20252.402.752.402.732.7314.23%169,951
Aug 12, 20252.472.532.352.392.39-4.78%91,396
Aug 11, 20252.402.652.382.512.515.02%119,157
Aug 8, 20252.402.572.362.392.392.58%36,275
Aug 7, 20252.582.602.252.332.33-7.17%124,209
Aug 6, 20252.622.672.512.512.51-3.83%18,304
Aug 5, 20252.642.652.582.612.61-1.14%48,323
Aug 4, 20252.572.662.522.642.641.54%59,757
Aug 1, 20252.622.672.592.602.60-4.41%26,704
Jul 31, 20252.742.742.562.722.72-1.09%67,363
Jul 30, 20252.852.882.712.752.75-1.43%25,154
Jul 29, 20252.943.012.712.792.79-4.45%53,331
Jul 28, 20252.923.022.752.922.92-76,922
Jul 25, 20252.973.062.882.922.92-1.02%39,862
Jul 24, 20253.053.062.922.952.95-2.64%22,487
Jul 23, 20252.853.052.853.033.036.32%67,677
Jul 22, 20252.892.932.682.852.85-0.70%88,122
Jul 21, 20253.103.122.802.872.87-6.82%168,180
Jul 18, 20253.073.203.023.083.08-22,383
Jul 17, 20253.153.203.013.083.080.98%160,542