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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	2.5	2.46	2.46	2.56	2.42	18,097
February 03, 2025	2.45	2.49	2.49	2.53	2.4	33,628
January 31, 2025	2.45	2.51	2.51	2.55	2.43	27,993
January 30, 2025	2.51	2.49	2.49	2.56	2.49	32,346
January 29, 2025	2.54	2.31	2.31	2.54	2.31	2,849
January 28, 2025	2.28	2.51	2.51	2.51	2.26	43,244
January 27, 2025	2.55	2.31	2.31	2.55	2.26	76,328
January 24, 2025	2.54	2.54	2.54	2.66	2.52	39,200
January 23, 2025	2.51	2.51	2.51	2.59	2.51	20,613
January 22, 2025	2.56	2.55	2.55	2.67	2.53	71,841
January 21, 2025	2.55	2.6	2.6	2.6	2.55	2,144
January 17, 2025	2.49	2.53	2.53	2.61	2.43	25,068
January 16, 2025	2.59	2.49	2.49	2.65	2.44	32,000
January 15, 2025	2.53	2.56	2.56	2.64	2.51	23,900
January 14, 2025	2.46	2.53	2.53	2.62	2.46	29,300
January 13, 2025	2.73	2.5	2.5	2.73	2.49	45,114
January 10, 2025	2.75	2.68	2.68	2.75	2.65	23,316
January 08, 2025	2.94	2.79	2.79	2.94	2.76	12,371
January 07, 2025	2.82	2.93	2.93	3.01	2.81	98,370
January 06, 2025	2.65	2.81	2.81	2.85	2.65	70,100
January 03, 2025	2.51	2.68	2.68	2.72	2.49	38,953
January 02, 2025	2.45	2.5	2.5	2.58	2.45	71,341
December 31, 2024	2.63	2.45	2.45	2.69	2.4	112,500
December 30, 2024	2.68	2.63	2.63	2.69	2.52	44,700
December 27, 2024	2.7	2.69	2.69	2.77	2.6	44,115
December 26, 2024	2.76	2.72	2.72	2.83	2.66	85,200
December 24, 2024	2.83	2.78	2.78	2.85	2.76	19,000
December 23, 2024	2.84	2.83	2.83	2.95	2.73	64,243
December 20, 2024	2.84	2.95	2.95	3	2.65	94,394
December 19, 2024	2.78	2.85	2.85	2.95	2.74	60,200
December 18, 2024	2.89	2.78	2.78	2.92	2.75	47,400
December 17, 2024	2.97	2.97	2.97	3.1	2.89	36,974
December 16, 2024	2.79	3.01	3.01	3.05	2.79	72,400
December 13, 2024	2.87	2.84	2.84	2.93	2.76	40,955
December 12, 2024	3.01	2.95	2.95	3.01	2.86	21,006
December 11, 2024	3.1	3.02	3.02	3.16	2.89	59,790
December 10, 2024	2.78	3.07	3.07	3.07	2.78	69,586
December 09, 2024	2.8	2.74	2.74	2.8	2.54	52,840
December 06, 2024	2.7	2.79	2.79	2.8	2.7	58,835
December 05, 2024	2.85	2.72	2.72	2.99	2.7	66,700
December 04, 2024	2.96	2.89	2.89	3.04	2.79	87,632
December 03, 2024	3.07	2.97	2.97	3.12	2.88	93,003
December 02, 2024	3.15	3.11	3.11	3.2	3.07	62,700
November 29, 2024	3.17	3.15	3.15	3.2	3.05	28,103
November 27, 2024	3.2	3.18	3.18	3.3	3.05	188,623
November 26, 2024	3.67	3.26	3.26	3.72	3.21	90,000
November 25, 2024	3.41	3.66	3.66	3.68	3.38	53,100
November 22, 2024	3.32	3.45	3.45	3.49	3.24	28,329
November 21, 2024	3.26	3.37	3.37	3.4	3.14	70,300
November 20, 2024	3.11	3.28	3.28	3.42	3.08	68,525
November 19, 2024	3.39	3.16	3.16	3.39	3.08	136,775
November 18, 2024	3.5	3.39	3.39	3.5	3.31	70,785
November 15, 2024	3.35	3.53	3.53	3.66	3.3	83,800
November 14, 2024	3.8	3.3	3.3	3.97	3.2	262,600
November 13, 2024	4.2	3.71	3.71	4.2	3.2	513,313
November 12, 2024	4.5	4.43	4.43	4.65	4.4	74,030
November 11, 2024	4.32	4.45	4.45	4.72	4.26	82,137
November 08, 2024	4.19	4.29	4.29	4.38	4.16	21,400
November 07, 2024	4.16	4.19	4.19	4.33	4.08	19,823
November 06, 2024	4.16	4.13	4.13	4.24	4.02	47,538

Creative Realities, Inc. (CREX) NASDAQ