Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
4.100
+0.160 (4.06%)
At close: Jun 26, 2026, 4:00 PM EDT
4.180
+0.080 (1.95%)
After-hours: Jun 26, 2026, 7:38 PM EDT
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.97 | 4.14 | 3.96 | 4.10 | 4.10 | 4.06% | 69,329 |
| Jun 25, 2026 | 3.98 | 4.03 | 3.94 | 3.94 | 3.94 | -0.25% | 15,622 |
| Jun 24, 2026 | 3.84 | 3.99 | 3.81 | 3.95 | 3.95 | 3.67% | 8,748 |
| Jun 23, 2026 | 3.95 | 3.99 | 3.81 | 3.81 | 3.81 | -3.54% | 9,281 |
| Jun 22, 2026 | 3.99 | 4.07 | 3.92 | 3.95 | 3.95 | 0.25% | 17,480 |
| Jun 18, 2026 | 3.85 | 3.94 | 3.76 | 3.94 | 3.94 | 3.41% | 44,187 |
| Jun 17, 2026 | 3.70 | 3.81 | 3.64 | 3.81 | 3.81 | 2.97% | 35,521 |
| Jun 16, 2026 | 3.75 | 3.77 | 3.68 | 3.70 | 3.70 | -1.60% | 16,466 |
| Jun 15, 2026 | 3.75 | 3.83 | 3.68 | 3.76 | 3.76 | 4.16% | 10,078 |
| Jun 12, 2026 | 3.79 | 3.89 | 3.57 | 3.61 | 3.61 | -6.23% | 33,286 |
| Jun 11, 2026 | 3.75 | 3.85 | 3.57 | 3.85 | 3.85 | 2.67% | 35,708 |
| Jun 10, 2026 | 3.85 | 3.88 | 3.75 | 3.75 | 3.75 | -2.60% | 7,235 |
| Jun 9, 2026 | 3.95 | 4.00 | 3.75 | 3.85 | 3.85 | - | 14,705 |
| Jun 8, 2026 | 4.02 | 4.07 | 3.85 | 3.85 | 3.85 | -4.23% | 12,040 |
| Jun 5, 2026 | 4.08 | 4.08 | 3.95 | 4.02 | 4.02 | -0.25% | 16,976 |
| Jun 4, 2026 | 3.83 | 4.13 | 3.75 | 4.03 | 4.03 | 6.05% | 29,504 |
| Jun 3, 2026 | 3.78 | 4.00 | 3.75 | 3.80 | 3.80 | 1.33% | 31,585 |
| Jun 2, 2026 | 3.84 | 4.02 | 3.75 | 3.75 | 3.75 | -4.09% | 7,183 |
| Jun 1, 2026 | 3.61 | 4.14 | 3.57 | 3.91 | 3.91 | 6.25% | 111,147 |
| May 29, 2026 | 3.57 | 3.82 | 3.55 | 3.68 | 3.68 | 2.08% | 64,023 |
| May 28, 2026 | 3.72 | 3.72 | 3.56 | 3.61 | 3.61 | -2.30% | 26,047 |
| May 27, 2026 | 3.72 | 3.72 | 3.66 | 3.69 | 3.69 | -0.27% | 16,272 |
| May 26, 2026 | 3.64 | 3.79 | 3.64 | 3.70 | 3.70 | -2.12% | 49,812 |
| May 22, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 1.61% | 13,001 |
| May 21, 2026 | 3.79 | 3.79 | 3.66 | 3.72 | 3.72 | -2.11% | 26,384 |
| May 20, 2026 | 3.75 | 3.83 | 3.56 | 3.80 | 3.80 | 2.15% | 34,303 |
| May 19, 2026 | 3.56 | 3.75 | 3.50 | 3.72 | 3.72 | 4.20% | 70,721 |
| May 18, 2026 | 3.68 | 3.75 | 3.55 | 3.57 | 3.57 | -4.80% | 32,359 |
| May 15, 2026 | 3.32 | 3.81 | 3.11 | 3.75 | 3.75 | 2.74% | 94,302 |
| May 14, 2026 | 3.58 | 3.70 | 3.49 | 3.65 | 3.65 | 1.25% | 40,242 |
| May 13, 2026 | 3.60 | 3.70 | 3.56 | 3.61 | 3.61 | 0.14% | 10,981 |
| May 12, 2026 | 3.70 | 3.78 | 3.60 | 3.60 | 3.60 | -3.74% | 28,431 |
| May 11, 2026 | 3.71 | 3.84 | 3.70 | 3.74 | 3.74 | 0.54% | 14,875 |
| May 8, 2026 | 3.72 | 3.87 | 3.70 | 3.72 | 3.72 | 0.27% | 13,513 |
| May 7, 2026 | 3.85 | 3.86 | 3.66 | 3.71 | 3.71 | -4.63% | 54,673 |
| May 6, 2026 | 3.97 | 3.97 | 3.84 | 3.89 | 3.89 | -1.27% | 14,765 |
| May 5, 2026 | 3.85 | 3.99 | 3.84 | 3.94 | 3.94 | 2.87% | 22,735 |
| May 4, 2026 | 3.87 | 3.95 | 3.79 | 3.83 | 3.83 | -1.03% | 23,271 |
| May 1, 2026 | 3.70 | 3.87 | 3.65 | 3.87 | 3.87 | 6.03% | 17,484 |
| Apr 30, 2026 | 3.73 | 3.73 | 3.60 | 3.65 | 3.65 | -1.48% | 14,157 |
| Apr 29, 2026 | 3.75 | 3.76 | 3.61 | 3.71 | 3.71 | -1.20% | 22,251 |
| Apr 28, 2026 | 3.91 | 3.91 | 3.75 | 3.75 | 3.75 | -1.32% | 23,540 |
| 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% | 30,400 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.75 | 3.92 | 3.92 | -2.97% | 33,166 |
| Apr 22, 2026 | 4.30 | 4.35 | 4.00 | 4.04 | 4.04 | -2.65% | 42,611 |
| Apr 21, 2026 | 4.35 | 4.42 | 4.01 | 4.15 | 4.15 | 7.23% | 231,557 |
| 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% | 15,244 |
| Apr 16, 2026 | 3.76 | 3.81 | 3.60 | 3.75 | 3.75 | -0.53% | 40,888 |
| Apr 15, 2026 | 3.80 | 3.84 | 3.69 | 3.77 | 3.77 | -2.08% | 41,263 |
| Apr 14, 2026 | 3.70 | 3.94 | 3.70 | 3.85 | 3.85 | 4.90% | 73,262 |
| Apr 13, 2026 | 3.51 | 3.70 | 3.51 | 3.67 | 3.67 | 6.07% | 27,717 |
| 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 | - | 11,030 |
| Apr 8, 2026 | 3.73 | 3.73 | 3.44 | 3.47 | 3.47 | 1.17% | 28,034 |
| Apr 7, 2026 | 3.42 | 3.54 | 3.42 | 3.43 | 3.43 | -0.29% | 16,708 |
| 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% | 5,882 |
| 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 |