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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	1.67	1.69	1.69	1.76	1.62	9,295
May 07, 2025	1.7	1.61	1.61	1.71	1.6	38,389
May 06, 2025	1.86	1.73	1.73	1.86	1.73	24,413
May 05, 2025	1.83	1.9	1.9	1.92	1.83	21,302
May 02, 2025	1.85	1.86	1.86	1.88	1.85	12,654
May 01, 2025	1.83	1.85	1.85	1.89	1.83	25,122
April 30, 2025	1.83	1.82	1.82	1.87	1.81	10,202
April 29, 2025	1.87	1.87	1.87	1.91	1.78	32,800
April 28, 2025	1.99	1.86	1.86	2	1.86	40,330
April 25, 2025	1.58	1.94	1.94	1.95	1.57	152,782
April 24, 2025	1.34	1.56	1.56	1.56	1.34	99,339
April 23, 2025	1.32	1.34	1.34	1.38	1.32	54,800
April 22, 2025	1.3	1.28	1.28	1.33	1.28	53,794
April 21, 2025	1.37	1.28	1.28	1.41	1.28	25,412
April 17, 2025	1.36	1.36	1.36	1.37	1.33	19,299
April 16, 2025	1.36	1.35	1.35	1.37	1.33	18,355
April 15, 2025	1.4	1.39	1.39	1.45	1.36	32,628
April 14, 2025	1.41	1.41	1.41	1.44	1.38	50,600
April 11, 2025	1.44	1.42	1.42	1.45	1.41	39,738
April 10, 2025	1.55	1.45	1.45	1.55	1.45	37,259
April 09, 2025	1.48	1.55	1.55	1.66	1.46	49,300
April 08, 2025	1.74	1.49	1.49	1.74	1.38	133,615
April 07, 2025	1.64	1.68	1.68	1.78	1.6	59,936
April 04, 2025	1.8	1.69	1.69	1.95	1.64	101,715
April 03, 2025	1.94	1.85	1.85	1.95	1.85	151,138
April 02, 2025	1.95	2.04	2.04	2.05	1.95	22,877
April 01, 2025	1.97	1.95	1.95	2.02	1.92	36,742
March 31, 2025	1.91	1.95	1.95	1.97	1.91	41,900
March 28, 2025	1.95	1.96	1.96	2.04	1.93	30,300
March 27, 2025	1.98	1.95	1.95	2.05	1.95	19,543
March 26, 2025	2.03	1.96	1.96	2.03	1.95	37,838
March 25, 2025	2.01	2.01	2.01	2.06	1.99	19,700
March 24, 2025	2.09	2.05	2.05	2.14	2.01	35,600
March 21, 2025	2.1	2.04	2.04	2.13	2.02	26,525
March 20, 2025	1.95	2.1	2.1	2.16	1.9	52,025
March 19, 2025	1.9	1.95	1.95	2	1.9	74,774
March 18, 2025	1.86	1.9	1.9	1.94	1.85	76,800
March 17, 2025	1.7	1.92	1.92	1.94	1.7	158,110
March 14, 2025	1.84	1.88	1.88	1.97	1.76	98,196
March 13, 2025	1.8	1.82	1.82	1.84	1.75	38,600
March 12, 2025	1.78	1.79	1.79	1.88	1.78	55,586
March 11, 2025	1.76	1.7	1.7	1.77	1.67	31,800
March 10, 2025	1.83	1.77	1.77	1.87	1.71	46,945
March 07, 2025	1.91	1.87	1.87	1.91	1.7	33,580
March 06, 2025	1.89	1.9	1.9	1.94	1.85	55,927
March 05, 2025	1.98	1.94	1.94	1.98	1.9	70,625
March 04, 2025	1.93	1.94	1.94	1.98	1.92	67,028
March 03, 2025	2.15	1.91	1.91	2.21	1.88	114,037
February 28, 2025	2.05	2.12	2.12	2.18	2.05	46,222
February 27, 2025	2.3	2.1	2.1	2.3	2.09	40,245
February 26, 2025	2.24	2.3	2.3	2.4	2.22	31,560
February 25, 2025	2.38	2.22	2.22	2.44	2.16	107,259
February 24, 2025	2.45	2.42	2.42	2.6	2.41	56,140
February 21, 2025	2.55	2.42	2.42	2.55	2.42	51,098
February 20, 2025	2.65	2.55	2.55	2.69	2.51	36,330
February 19, 2025	2.83	2.65	2.65	2.92	2.6	49,391
February 18, 2025	2.73	2.83	2.83	2.92	2.62	96,305
February 14, 2025	2.48	2.61	2.61	2.65	2.45	78,726
February 13, 2025	2.55	2.51	2.51	2.63	2.47	54,300
February 12, 2025	2.45	2.64	2.64	2.71	2.28	83,483

Creative Realities, Inc. (CREX) NASDAQ