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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2.65	2.54	2.54	2.77	2.51	72,200
August 13, 2025	2.4	2.73	2.73	2.75	2.4	169,951
August 12, 2025	2.47	2.39	2.39	2.53	2.35	91,396
August 11, 2025	2.4	2.51	2.51	2.65	2.38	119,200
August 08, 2025	2.4	2.39	2.39	2.57	2.36	36,300
August 07, 2025	2.58	2.33	2.33	2.6	2.25	124,209
August 06, 2025	2.62	2.51	2.51	2.67	2.51	18,304
August 05, 2025	2.64	2.61	2.61	2.65	2.58	48,323
August 04, 2025	2.57	2.64	2.64	2.66	2.52	59,800
August 01, 2025	2.62	2.6	2.6	2.67	2.59	26,688
July 31, 2025	2.74	2.72	2.72	2.74	2.56	67,400
July 30, 2025	2.85	2.75	2.75	2.88	2.71	25,200
July 29, 2025	2.94	2.79	2.79	3.01	2.71	53,331
July 28, 2025	2.92	2.92	2.92	3.02	2.75	76,922
July 25, 2025	2.97	2.92	2.92	3.06	2.88	39,900
July 24, 2025	3.05	2.95	2.95	3.06	2.92	22,500
July 23, 2025	2.85	3.03	3.03	3.05	2.85	67,700
July 22, 2025	2.89	2.85	2.85	2.93	2.68	88,122
July 21, 2025	3.1	2.87	2.87	3.12	2.8	168,200
July 18, 2025	3.07	3.08	3.08	3.2	3.02	22,303
July 17, 2025	3.15	3.08	3.08	3.2	3.01	160,542
July 16, 2025	3.06	3.05	3.05	3.19	3.01	71,411
July 15, 2025	3.25	3.08	3.08	3.25	3.03	80,623
July 14, 2025	3.33	3.27	3.27	3.33	3.15	98,336
July 11, 2025	3.33	3.33	3.33	3.37	3.21	81,208
July 10, 2025	3.39	3.38	3.38	3.47	3.3	69,676
July 09, 2025	3.33	3.39	3.39	3.44	3.28	36,782
July 08, 2025	3.33	3.32	3.32	3.44	3.23	30,616
July 07, 2025	3.28	3.32	3.32	3.43	3.21	97,082
July 03, 2025	3.38	3.3	3.3	3.47	3.29	56,700
July 02, 2025	3.37	3.39	3.39	3.47	3.27	98,050
July 01, 2025	3.35	3.38	3.38	3.42	3.16	146,183
June 30, 2025	3.16	3.37	3.37	3.42	3.16	138,503
June 27, 2025	3.33	3.2	3.2	3.34	3.15	94,740
June 26, 2025	3.28	3.35	3.35	3.37	3.16	39,505
June 25, 2025	3.24	3.27	3.27	3.46	3.19	62,851
June 24, 2025	3.21	3.25	3.25	3.45	3.11	152,349
June 23, 2025	3.3	3.21	3.21	3.3	3	197,000
June 20, 2025	3.56	3.42	3.42	3.68	3.3	148,807
June 18, 2025	3.61	3.56	3.56	3.89	3.54	119,239
June 17, 2025	3.4	3.67	3.67	3.86	3.38	143,520
June 16, 2025	3.46	3.37	3.37	3.56	3.31	102,110
June 13, 2025	3.47	3.43	3.43	3.49	3.3	130,210
June 12, 2025	3.42	3.52	3.52	3.67	3.5	74,256
June 11, 2025	3.82	3.47	3.47	3.82	3.37	138,200

Creative Realities, Inc. (CREX) NASDAQ