Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
3.750
-0.050 (-1.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.91 | 3.91 | 3.75 | 3.75 | 3.75 | -1.32% | 23,100 |
| Apr 27, 2026 | 3.80 | 3.93 | 3.78 | 3.80 | 3.80 | -0.78% | 25,982 |
| Apr 24, 2026 | 3.85 | 3.92 | 3.75 | 3.83 | 3.83 | -2.30% | 30,350 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.75 | 3.92 | 3.92 | -2.97% | 32,957 |
| Apr 22, 2026 | 4.30 | 4.35 | 4.00 | 4.04 | 4.04 | -2.65% | 41,869 |
| Apr 21, 2026 | 4.35 | 4.42 | 4.01 | 4.15 | 4.15 | 7.24% | 231,247 |
| Apr 20, 2026 | 3.86 | 3.94 | 3.85 | 3.87 | 3.87 | 0.78% | 30,156 |
| Apr 17, 2026 | 3.76 | 3.88 | 3.76 | 3.84 | 3.84 | 2.40% | 15,083 |
| Apr 16, 2026 | 3.76 | 3.81 | 3.60 | 3.75 | 3.75 | -0.53% | 40,436 |
| Apr 15, 2026 | 3.80 | 3.84 | 3.69 | 3.77 | 3.77 | -2.08% | 41,202 |
| Apr 14, 2026 | 3.70 | 3.94 | 3.70 | 3.85 | 3.85 | 4.90% | 73,080 |
| Apr 13, 2026 | 3.51 | 3.70 | 3.51 | 3.67 | 3.67 | 6.07% | 27,608 |
| Apr 10, 2026 | 3.50 | 3.60 | 3.37 | 3.46 | 3.46 | -0.29% | 17,526 |
| Apr 9, 2026 | 3.45 | 3.58 | 3.45 | 3.47 | 3.47 | - | 11,002 |
| Apr 8, 2026 | 3.73 | 3.73 | 3.44 | 3.47 | 3.47 | 1.17% | 28,030 |
| Apr 7, 2026 | 3.42 | 3.54 | 3.42 | 3.43 | 3.43 | -0.29% | 16,408 |
| Apr 6, 2026 | 3.47 | 3.49 | 3.40 | 3.44 | 3.44 | -1.71% | 8,294 |
| Apr 2, 2026 | 3.43 | 3.58 | 3.28 | 3.50 | 3.50 | 0.57% | 5,795 |
| Apr 1, 2026 | 3.46 | 3.75 | 3.43 | 3.48 | 3.48 | 1.16% | 56,077 |
| Mar 31, 2026 | 3.33 | 3.45 | 3.25 | 3.44 | 3.44 | 2.38% | 6,216 |
| Mar 30, 2026 | 3.35 | 3.36 | 3.26 | 3.36 | 3.36 | 1.51% | 9,846 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.25 | 3.31 | 3.31 | -6.23% | 106,310 |
| Mar 26, 2026 | 3.60 | 3.61 | 3.50 | 3.53 | 3.53 | -1.94% | 15,301 |
| Mar 25, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | -0.28% | 9,489 |
| Mar 24, 2026 | 3.72 | 3.73 | 3.60 | 3.61 | 3.61 | -1.90% | 43,832 |
| Mar 23, 2026 | 3.65 | 3.70 | 3.59 | 3.68 | 3.68 | 0.27% | 16,217 |
| Mar 20, 2026 | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | 1.94% | 27,703 |
| Mar 19, 2026 | 3.52 | 3.68 | 3.52 | 3.60 | 3.60 | 1.12% | 36,386 |
| Mar 18, 2026 | 3.66 | 3.69 | 3.56 | 3.56 | 3.56 | -1.39% | 51,033 |
| Mar 17, 2026 | 3.58 | 3.69 | 3.57 | 3.61 | 3.61 | -0.28% | 7,460 |
| Mar 16, 2026 | 3.62 | 3.78 | 3.60 | 3.62 | 3.62 | -0.55% | 30,068 |
| Mar 13, 2026 | 3.57 | 3.76 | 3.57 | 3.64 | 3.64 | - | 23,348 |
| Mar 12, 2026 | 3.55 | 3.67 | 3.52 | 3.64 | 3.64 | -1.36% | 7,368 |
| Mar 11, 2026 | 3.57 | 3.78 | 3.47 | 3.69 | 3.69 | 2.50% | 24,088 |
| Mar 10, 2026 | 3.51 | 3.73 | 3.51 | 3.60 | 3.60 | 1.69% | 10,553 |
| Mar 9, 2026 | 3.62 | 3.68 | 3.44 | 3.54 | 3.54 | -2.48% | 22,463 |
| Mar 6, 2026 | 3.66 | 3.70 | 3.57 | 3.63 | 3.63 | -1.36% | 25,804 |
| Mar 5, 2026 | 3.73 | 3.84 | 3.68 | 3.68 | 3.68 | -2.39% | 19,412 |
| Mar 4, 2026 | 3.74 | 3.89 | 3.70 | 3.77 | 3.77 | 0.80% | 38,425 |
| Mar 3, 2026 | 3.58 | 3.75 | 3.56 | 3.74 | 3.74 | 3.03% | 38,884 |
| Mar 2, 2026 | 3.45 | 3.70 | 3.45 | 3.63 | 3.63 | 3.71% | 92,126 |
| Feb 27, 2026 | 3.40 | 3.56 | 3.40 | 3.50 | 3.50 | 1.74% | 30,176 |
| Feb 26, 2026 | 3.46 | 3.54 | 3.35 | 3.44 | 3.44 | - | 14,254 |
| Feb 25, 2026 | 3.48 | 3.50 | 3.36 | 3.44 | 3.44 | -0.86% | 17,179 |
| Feb 24, 2026 | 3.34 | 3.49 | 3.34 | 3.47 | 3.47 | 5.79% | 16,016 |
| Feb 23, 2026 | 3.46 | 3.57 | 3.20 | 3.28 | 3.28 | -6.29% | 75,469 |
| Feb 20, 2026 | 3.22 | 3.57 | 3.22 | 3.50 | 3.50 | 8.70% | 55,754 |
| Feb 19, 2026 | 3.24 | 3.39 | 3.17 | 3.22 | 3.22 | 1.26% | 35,212 |
| Feb 18, 2026 | 3.23 | 3.29 | 3.09 | 3.18 | 3.18 | 0.32% | 15,971 |
| Feb 17, 2026 | 3.01 | 3.39 | 2.97 | 3.17 | 3.17 | 3.26% | 57,894 |
| Feb 13, 2026 | 2.99 | 3.10 | 2.99 | 3.07 | 3.07 | 1.66% | 6,676 |
| Feb 12, 2026 | 3.12 | 3.13 | 3.00 | 3.02 | 3.02 | -4.43% | 31,550 |
| Feb 11, 2026 | 3.17 | 3.20 | 3.09 | 3.16 | 3.16 | - | 18,311 |
| Feb 10, 2026 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | -1.25% | 3,954 |
| Feb 9, 2026 | 3.15 | 3.28 | 3.15 | 3.20 | 3.20 | - | 18,919 |
| Feb 6, 2026 | 3.10 | 3.27 | 3.10 | 3.20 | 3.20 | 6.31% | 37,531 |
| Feb 5, 2026 | 3.18 | 3.24 | 3.00 | 3.01 | 3.01 | -5.94% | 42,327 |
| Feb 4, 2026 | 3.17 | 3.26 | 3.08 | 3.20 | 3.20 | - | 38,378 |
| Feb 3, 2026 | 3.26 | 3.26 | 3.10 | 3.20 | 3.20 | -0.93% | 41,815 |
| Feb 2, 2026 | 3.12 | 3.27 | 3.11 | 3.23 | 3.23 | 3.53% | 14,424 |
| Jan 30, 2026 | 3.29 | 3.31 | 3.10 | 3.12 | 3.12 | -6.31% | 47,508 |
| Jan 29, 2026 | 3.25 | 3.37 | 3.22 | 3.33 | 3.33 | 0.60% | 30,605 |
| Jan 28, 2026 | 3.32 | 3.43 | 3.26 | 3.31 | 3.31 | -0.30% | 26,657 |
| Jan 27, 2026 | 3.27 | 3.38 | 3.17 | 3.32 | 3.32 | 2.15% | 43,062 |
| Jan 26, 2026 | 3.53 | 3.53 | 3.06 | 3.25 | 3.25 | -8.96% | 115,473 |
| Jan 23, 2026 | 3.60 | 3.63 | 3.51 | 3.57 | 3.57 | -0.28% | 12,883 |
| Jan 22, 2026 | 3.45 | 3.66 | 3.45 | 3.58 | 3.58 | 4.68% | 31,006 |
| Jan 21, 2026 | 3.34 | 3.54 | 3.27 | 3.42 | 3.42 | 2.40% | 29,080 |
| Jan 20, 2026 | 3.69 | 3.69 | 3.31 | 3.34 | 3.34 | -8.74% | 148,182 |
| Jan 16, 2026 | 3.36 | 3.70 | 3.29 | 3.66 | 3.66 | 8.28% | 122,167 |
| Jan 15, 2026 | 3.15 | 3.41 | 3.15 | 3.38 | 3.38 | 7.99% | 69,529 |
| Jan 14, 2026 | 3.02 | 3.19 | 3.02 | 3.13 | 3.13 | 2.62% | 90,426 |
| Jan 13, 2026 | 3.06 | 3.16 | 2.94 | 3.05 | 3.05 | 0.33% | 83,321 |
| Jan 12, 2026 | 3.05 | 3.11 | 2.90 | 3.04 | 3.04 | -3.03% | 126,791 |
| Jan 9, 2026 | 3.23 | 3.30 | 3.08 | 3.14 | 3.14 | -3.54% | 89,703 |
| Jan 8, 2026 | 3.11 | 3.35 | 3.09 | 3.25 | 3.25 | 4.17% | 110,419 |
| Jan 7, 2026 | 2.84 | 3.14 | 2.82 | 3.12 | 3.12 | 11.83% | 317,945 |
| Jan 6, 2026 | 2.75 | 2.92 | 2.75 | 2.79 | 2.79 | -0.36% | 1,518,778 |
| Jan 5, 2026 | 2.84 | 2.90 | 2.71 | 2.80 | 2.80 | 0.36% | 81,391 |
| Jan 2, 2026 | 2.60 | 2.80 | 2.60 | 2.79 | 2.79 | 6.90% | 24,571 |
| Dec 31, 2025 | 2.57 | 2.67 | 2.54 | 2.61 | 2.61 | 1.95% | 35,303 |
| Dec 30, 2025 | 2.61 | 2.72 | 2.50 | 2.56 | 2.56 | -3.03% | 37,717 |
| Dec 29, 2025 | 2.58 | 2.66 | 2.51 | 2.64 | 2.64 | -0.75% | 40,311 |
| Dec 26, 2025 | 2.61 | 2.67 | 2.50 | 2.66 | 2.66 | 0.19% | 39,786 |
| Dec 24, 2025 | 2.66 | 2.70 | 2.65 | 2.66 | 2.66 | -0.19% | 3,434 |
| Dec 23, 2025 | 2.70 | 2.76 | 2.61 | 2.66 | 2.66 | -1.48% | 8,939 |
| Dec 22, 2025 | 2.77 | 2.78 | 2.70 | 2.70 | 2.70 | -1.82% | 4,907 |
| Dec 19, 2025 | 2.70 | 2.89 | 2.65 | 2.75 | 2.75 | -0.36% | 16,344 |
| Dec 18, 2025 | 2.72 | 2.89 | 2.72 | 2.76 | 2.76 | 2.22% | 19,686 |
| Dec 17, 2025 | 2.74 | 2.83 | 2.68 | 2.70 | 2.70 | -1.46% | 17,322 |
| Dec 16, 2025 | 2.79 | 2.84 | 2.66 | 2.74 | 2.74 | -2.14% | 41,025 |
| Dec 15, 2025 | 2.84 | 2.87 | 2.80 | 2.80 | 2.80 | -1.06% | 14,123 |
| Dec 12, 2025 | 2.85 | 2.93 | 2.83 | 2.83 | 2.83 | -0.35% | 8,584 |
| Dec 11, 2025 | 2.80 | 2.88 | 2.80 | 2.84 | 2.84 | 1.43% | 12,218 |
| Dec 10, 2025 | 2.80 | 2.95 | 2.80 | 2.80 | 2.80 | -1.06% | 26,827 |
| Dec 9, 2025 | 2.85 | 2.91 | 2.83 | 2.83 | 2.83 | -2.41% | 26,694 |
| Dec 8, 2025 | 2.86 | 2.91 | 2.81 | 2.90 | 2.90 | - | 5,648 |
| Dec 5, 2025 | 2.87 | 2.90 | 2.80 | 2.90 | 2.90 | 0.69% | 28,883 |
| Dec 4, 2025 | 2.87 | 2.94 | 2.87 | 2.88 | 2.88 | -0.69% | 22,829 |
| Dec 3, 2025 | 2.82 | 2.96 | 2.80 | 2.90 | 2.90 | 3.20% | 73,782 |