Creative Realities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.87	2.90	2.80	2.90	2.90	0.69%	28,883
Dec 4, 2025	2.87	2.94	2.87	2.88	2.88	-0.69%	22,829
Dec 3, 2025	2.82	2.96	2.80	2.90	2.90	3.20%	73,782
Dec 2, 2025	2.84	2.87	2.70	2.81	2.81	-1.40%	35,197
Dec 1, 2025	2.90	2.93	2.67	2.85	2.85	-1.38%	32,771
Nov 28, 2025	2.89	2.94	2.89	2.89	2.89	0.70%	22,481
Nov 26, 2025	2.98	3.02	2.87	2.87	2.87	-5.28%	71,894
Nov 25, 2025	3.12	3.12	3.00	3.03	3.03	2.02%	30,534
Nov 24, 2025	2.86	3.10	2.80	2.97	2.97	5.69%	88,736
Nov 21, 2025	2.69	2.88	2.69	2.81	2.81	2.93%	25,450
Nov 20, 2025	2.87	3.00	2.69	2.73	2.73	-6.19%	75,113
Nov 19, 2025	2.64	3.03	2.60	2.91	2.91	12.36%	120,480
Nov 18, 2025	2.67	2.74	2.55	2.59	2.59	-4.07%	147,314
Nov 17, 2025	2.58	2.72	2.56	2.70	2.70	2.27%	14,409
Nov 14, 2025	2.65	2.75	2.60	2.64	2.64	-0.75%	38,355
Nov 13, 2025	2.65	2.71	2.63	2.66	2.66	-0.75%	35,710
Nov 12, 2025	2.56	2.75	2.45	2.68	2.68	-3.94%	301,056
Nov 11, 2025	2.90	2.96	2.78	2.79	2.79	-0.36%	43,533
Nov 10, 2025	2.87	2.95	2.79	2.80	2.80	-	58,091
Nov 7, 2025	2.85	2.87	2.72	2.80	2.80	-0.71%	37,734
Nov 6, 2025	3.06	3.06	2.79	2.82	2.82	-6.00%	28,772
Nov 5, 2025	2.76	3.00	2.61	3.00	3.00	9.89%	45,706
Nov 4, 2025	2.80	2.81	2.63	2.73	2.73	-4.88%	33,470
Nov 3, 2025	2.91	2.96	2.85	2.87	2.87	-2.05%	19,590
Oct 31, 2025	2.93	3.05	2.75	2.93	2.93	-	14,369
Oct 30, 2025	3.00	3.02	2.85	2.93	2.93	-3.62%	25,771
Oct 29, 2025	3.01	3.08	3.01	3.04	3.04	-1.30%	32,158
Oct 28, 2025	3.19	3.19	3.07	3.08	3.08	-2.84%	27,540
Oct 27, 2025	3.20	3.20	3.08	3.17	3.17	0.32%	56,344
Oct 24, 2025	3.31	3.35	2.73	3.16	3.16	-4.53%	131,692
Oct 23, 2025	2.85	3.34	2.82	3.31	3.31	17.79%	221,906
Oct 22, 2025	2.90	2.90	2.70	2.81	2.81	-3.10%	113,436
Oct 21, 2025	2.90	3.00	2.80	2.90	2.90	1.05%	177,765
Oct 20, 2025	2.86	2.98	2.69	2.87	2.87	2.50%	174,752
Oct 17, 2025	2.76	2.85	2.60	2.80	2.80	5.26%	132,191
Oct 16, 2025	2.96	3.20	2.51	2.66	2.66	-	737,546
Oct 15, 2025	2.64	2.70	2.52	2.66	2.66	2.31%	62,647
Oct 14, 2025	2.51	2.60	2.43	2.60	2.60	0.39%	22,663
Oct 13, 2025	2.75	2.76	2.58	2.59	2.59	-5.47%	33,045
Oct 10, 2025	2.75	2.75	2.51	2.74	2.74	-0.36%	58,650
Oct 9, 2025	2.56	2.77	2.43	2.75	2.75	9.13%	75,956
Oct 8, 2025	2.46	2.57	2.40	2.52	2.52	2.86%	28,839
Oct 7, 2025	2.54	2.58	2.37	2.45	2.45	-2.00%	32,727
Oct 6, 2025	2.42	2.67	2.39	2.50	2.50	2.46%	67,718
Oct 3, 2025	2.32	2.46	2.27	2.44	2.44	7.02%	68,249
Oct 2, 2025	2.27	2.32	2.23	2.28	2.28	-1.30%	23,584
Oct 1, 2025	2.27	2.34	2.22	2.31	2.31	0.87%	31,635
Sep 30, 2025	2.29	2.30	2.25	2.29	2.29	0.44%	8,893
Sep 29, 2025	2.27	2.33	2.23	2.28	2.28	-0.87%	29,665
Sep 26, 2025	2.31	2.33	2.24	2.30	2.30	-0.43%	49,709