Creative Realities, Inc. (CREX)
NASDAQ: CREX · Real-Time Price · USD
2.435
-0.105 (-4.13%)
At close: Aug 15, 2025, 4:00 PM
2.480
+0.045 (1.85%)
After-hours: Aug 15, 2025, 7:02 PM EDT
Creative Realities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.55 | 2.65 | 2.40 | 2.44 | 2.44 | -4.13% | 43,724 |
| Aug 14, 2025 | 2.65 | 2.77 | 2.51 | 2.54 | 2.54 | -6.96% | 72,155 |
| Aug 13, 2025 | 2.40 | 2.75 | 2.40 | 2.73 | 2.73 | 14.23% | 169,951 |
| Aug 12, 2025 | 2.47 | 2.53 | 2.35 | 2.39 | 2.39 | -4.78% | 91,396 |
| Aug 11, 2025 | 2.40 | 2.65 | 2.38 | 2.51 | 2.51 | 5.02% | 119,157 |
| Aug 8, 2025 | 2.40 | 2.57 | 2.36 | 2.39 | 2.39 | 2.58% | 36,275 |
| Aug 7, 2025 | 2.58 | 2.60 | 2.25 | 2.33 | 2.33 | -7.17% | 124,209 |
| Aug 6, 2025 | 2.62 | 2.67 | 2.51 | 2.51 | 2.51 | -3.83% | 18,304 |
| Aug 5, 2025 | 2.64 | 2.65 | 2.58 | 2.61 | 2.61 | -1.14% | 48,323 |
| Aug 4, 2025 | 2.57 | 2.66 | 2.52 | 2.64 | 2.64 | 1.54% | 59,757 |
| Aug 1, 2025 | 2.62 | 2.67 | 2.59 | 2.60 | 2.60 | -4.41% | 26,704 |
| Jul 31, 2025 | 2.74 | 2.74 | 2.56 | 2.72 | 2.72 | -1.09% | 67,363 |
| Jul 30, 2025 | 2.85 | 2.88 | 2.71 | 2.75 | 2.75 | -1.43% | 25,154 |
| Jul 29, 2025 | 2.94 | 3.01 | 2.71 | 2.79 | 2.79 | -4.45% | 53,331 |
| Jul 28, 2025 | 2.92 | 3.02 | 2.75 | 2.92 | 2.92 | - | 76,922 |
| Jul 25, 2025 | 2.97 | 3.06 | 2.88 | 2.92 | 2.92 | -1.02% | 39,862 |
| Jul 24, 2025 | 3.05 | 3.06 | 2.92 | 2.95 | 2.95 | -2.64% | 22,487 |
| Jul 23, 2025 | 2.85 | 3.05 | 2.85 | 3.03 | 3.03 | 6.32% | 67,677 |
| Jul 22, 2025 | 2.89 | 2.93 | 2.68 | 2.85 | 2.85 | -0.70% | 88,122 |
| Jul 21, 2025 | 3.10 | 3.12 | 2.80 | 2.87 | 2.87 | -6.82% | 168,180 |
| Jul 18, 2025 | 3.07 | 3.20 | 3.02 | 3.08 | 3.08 | - | 22,383 |
| Jul 17, 2025 | 3.15 | 3.20 | 3.01 | 3.08 | 3.08 | 0.98% | 160,542 |
| Jul 16, 2025 | 3.06 | 3.19 | 3.01 | 3.05 | 3.05 | -0.97% | 71,411 |
| Jul 15, 2025 | 3.25 | 3.25 | 3.03 | 3.08 | 3.08 | -5.81% | 80,623 |
| Jul 14, 2025 | 3.33 | 3.33 | 3.15 | 3.27 | 3.27 | -1.80% | 98,336 |
| Jul 11, 2025 | 3.33 | 3.37 | 3.21 | 3.33 | 3.33 | -1.48% | 88,549 |
| Jul 10, 2025 | 3.39 | 3.47 | 3.30 | 3.38 | 3.38 | -0.29% | 69,676 |
| Jul 9, 2025 | 3.33 | 3.44 | 3.28 | 3.39 | 3.39 | 2.11% | 36,782 |
| Jul 8, 2025 | 3.33 | 3.44 | 3.23 | 3.32 | 3.32 | - | 30,616 |
| Jul 7, 2025 | 3.28 | 3.43 | 3.21 | 3.32 | 3.32 | 0.61% | 97,082 |
| Jul 3, 2025 | 3.38 | 3.47 | 3.29 | 3.30 | 3.30 | -2.65% | 56,688 |
| Jul 2, 2025 | 3.37 | 3.47 | 3.27 | 3.39 | 3.39 | 0.30% | 98,050 |
| Jul 1, 2025 | 3.35 | 3.42 | 3.16 | 3.38 | 3.38 | 0.30% | 146,183 |
| Jun 30, 2025 | 3.16 | 3.42 | 3.16 | 3.37 | 3.37 | 5.31% | 138,503 |
| Jun 27, 2025 | 3.33 | 3.34 | 3.15 | 3.20 | 3.20 | -4.48% | 94,740 |
| Jun 26, 2025 | 3.28 | 3.37 | 3.16 | 3.35 | 3.35 | 2.45% | 39,505 |
| Jun 25, 2025 | 3.24 | 3.46 | 3.19 | 3.27 | 3.27 | 0.62% | 62,851 |
| Jun 24, 2025 | 3.21 | 3.45 | 3.11 | 3.25 | 3.25 | 1.25% | 152,349 |
| Jun 23, 2025 | 3.30 | 3.30 | 3.00 | 3.21 | 3.21 | -6.14% | 196,966 |
| Jun 20, 2025 | 3.56 | 3.68 | 3.30 | 3.42 | 3.42 | -3.93% | 148,807 |
| Jun 18, 2025 | 3.61 | 3.89 | 3.54 | 3.56 | 3.56 | -3.00% | 119,642 |
| Jun 17, 2025 | 3.40 | 3.86 | 3.38 | 3.67 | 3.67 | 8.90% | 143,520 |
| Jun 16, 2025 | 3.46 | 3.56 | 3.31 | 3.37 | 3.37 | -1.75% | 102,110 |
| Jun 13, 2025 | 3.47 | 3.49 | 3.30 | 3.43 | 3.43 | -2.56% | 130,210 |
| Jun 12, 2025 | 3.42 | 3.67 | 3.41 | 3.52 | 3.52 | 1.44% | 75,524 |
| Jun 11, 2025 | 3.82 | 3.82 | 3.37 | 3.47 | 3.47 | -7.47% | 138,152 |
| Jun 10, 2025 | 3.88 | 3.95 | 3.58 | 3.75 | 3.75 | -2.85% | 183,927 |
| Jun 9, 2025 | 3.50 | 4.00 | 3.50 | 3.86 | 3.86 | 14.88% | 372,565 |
| Jun 6, 2025 | 3.60 | 3.60 | 3.20 | 3.36 | 3.36 | -4.00% | 151,255 |
| Jun 5, 2025 | 3.21 | 3.64 | 3.10 | 3.50 | 3.50 | 11.82% | 254,293 |