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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Creative Realities, Inc. (CREX) NASDAQ