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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	2.85	2.83	2.83	2.93	2.83	8,584
December 11, 2025	2.8	2.84	2.84	2.88	2.8	12,218
December 10, 2025	2.8	2.8	2.8	2.95	2.8	26,827
December 09, 2025	2.85	2.83	2.83	2.91	2.83	26,700
December 08, 2025	2.86	2.9	2.9	2.91	2.81	5,648
December 05, 2025	2.87	2.9	2.9	2.9	2.8	28,900
December 04, 2025	2.87	2.88	2.88	2.94	2.87	22,829
December 03, 2025	2.82	2.9	2.9	2.96	2.8	73,800
December 02, 2025	2.84	2.81	2.81	2.87	2.7	35,200
December 01, 2025	2.9	2.85	2.85	2.93	2.67	32,800
November 28, 2025	2.89	2.89	2.89	2.94	2.89	22,500
November 26, 2025	2.98	2.87	2.87	3.02	2.87	71,916
November 25, 2025	3.12	3.03	3.03	3.12	3	30,534
November 24, 2025	2.86	2.97	2.97	3.1	2.8	89,600
November 21, 2025	2.69	2.81	2.81	2.88	2.69	25,652
November 20, 2025	2.87	2.73	2.73	3	2.69	75,241
November 19, 2025	2.64	2.91	2.91	3.03	2.6	120,480
November 18, 2025	2.67	2.59	2.59	2.73	2.55	147,196
November 17, 2025	2.58	2.7	2.7	2.72	2.56	14,409
November 14, 2025	2.65	2.64	2.64	2.75	2.6	38,400
November 13, 2025	2.65	2.66	2.66	2.71	2.63	35,708
November 12, 2025	2.56	2.68	2.68	2.75	2.45	301,100
November 11, 2025	2.9	2.79	2.79	2.96	2.78	43,500
November 10, 2025	2.87	2.8	2.8	2.95	2.79	58,100
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

Creative Realities, Inc. (CREX) NASDAQ