Creative Realities, Inc. - CREX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.85	2.8	2.8	2.87	2.72	37,734
November 06, 2025	3.06	2.82	2.82	3.06	2.79	28,800
November 05, 2025	2.76	3	3	3	2.61	45,706
November 04, 2025	2.8	2.73	2.73	2.81	2.63	33,500
November 03, 2025	2.91	2.87	2.87	2.96	2.85	19,590
October 31, 2025	2.93	2.93	2.93	3.05	2.75	14,400
October 30, 2025	3	2.93	2.93	3.02	2.85	25,800
October 29, 2025	3.01	3.04	3.04	3.08	3.01	32,200
October 28, 2025	3.19	3.08	3.08	3.19	3.07	27,540
October 27, 2025	3.2	3.17	3.17	3.2	3.08	56,344
October 24, 2025	3.31	3.16	3.16	3.35	2.73	131,692
October 23, 2025	2.85	3.31	3.31	3.34	2.82	221,906
October 22, 2025	2.9	2.81	2.81	2.9	2.7	113,436
October 21, 2025	2.9	2.9	2.9	3	2.8	177,800
October 20, 2025	2.86	2.87	2.87	2.98	2.69	174,800
October 17, 2025	2.76	2.8	2.8	2.85	2.6	127,720
October 16, 2025	2.96	2.66	2.66	3.2	2.51	737,546
October 15, 2025	2.64	2.66	2.66	2.7	2.52	62,647
October 14, 2025	2.51	2.6	2.6	2.6	2.43	22,700
October 13, 2025	2.75	2.59	2.59	2.76	2.58	33,045
October 10, 2025	2.75	2.74	2.74	2.75	2.51	58,650
October 09, 2025	2.56	2.75	2.75	2.77	2.43	75,956
October 08, 2025	2.46	2.52	2.52	2.57	2.4	28,839
October 07, 2025	2.54	2.45	2.45	2.58	2.37	32,727
October 06, 2025	2.42	2.5	2.5	2.67	2.39	67,718
October 03, 2025	2.32	2.44	2.44	2.46	2.27	68,249
October 02, 2025	2.27	2.28	2.28	2.32	2.23	23,600
October 01, 2025	2.27	2.31	2.31	2.34	2.22	31,635
September 30, 2025	2.29	2.29	2.29	2.3	2.25	8,900
September 29, 2025	2.27	2.28	2.28	2.33	2.23	29,700
September 26, 2025	2.34	2.3	2.3	2.34	2.28	49,629
September 25, 2025	2.46	2.31	2.31	2.49	2.3	27,100
September 24, 2025	2.52	2.47	2.47	2.56	2.44	9,000
September 23, 2025	2.52	2.48	2.48	2.62	2.45	51,700
September 22, 2025	2.32	2.48	2.48	2.54	2.32	75,200
September 19, 2025	2.32	2.34	2.34	2.36	2.27	33,168
September 18, 2025	2.33	2.32	2.32	2.34	2.24	27,400
September 17, 2025	2.35	2.31	2.31	2.37	2.25	22,600
September 16, 2025	2.34	2.32	2.32	2.36	2.22	21,009
September 15, 2025	2.31	2.31	2.31	2.36	2.27	33,608
September 12, 2025	2.32	2.27	2.27	2.32	2.26	26,985
September 11, 2025	2.21	2.28	2.28	2.38	2.21	20,538
September 10, 2025	2.29	2.29	2.29	2.37	2.26	16,600
September 09, 2025	2.32	2.27	2.27	2.46	2.27	35,600
September 08, 2025	2.31	2.31	2.31	2.35	2.3	29,760
September 05, 2025	2.38	2.34	2.34	2.38	2.31	15,153
September 04, 2025	2.51	2.33	2.33	2.51	2.3	56,200
September 03, 2025	2.29	2.48	2.48	2.5	2.29	82,441
September 02, 2025	2.36	2.3	2.3	2.42	2.28	52,094
August 29, 2025	2.5	2.4	2.4	2.51	2.39	140,150
August 28, 2025	2.52	2.51	2.51	2.72	2.46	45,518
August 27, 2025	2.56	2.51	2.51	2.56	2.44	21,443
August 26, 2025	2.58	2.56	2.56	2.69	2.47	64,979
August 25, 2025	2.55	2.6	2.6	2.62	2.5	26,432
August 22, 2025	2.26	2.59	2.59	2.59	2.26	74,312
August 21, 2025	2.26	2.37	2.37	2.37	2.26	14,900
August 20, 2025	2.3	2.27	2.27	2.3	2.19	45,900
August 19, 2025	2.45	2.31	2.31	2.45	2.3	70,700
August 18, 2025	2.48	2.46	2.46	2.51	2.4	63,700
August 15, 2025	2.55	2.44	2.44	2.65	2.4	44,724

Creative Realities, Inc. (CREX) NASDAQ