NASDAQ : CREX
Creative Realities, Inc. — Price history
Technology · Software - Application · United States
Last price 2.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 28.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Creative Realities, Inc. (CREX) closed at 2.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.13 | 2.2 | 2.13 | 2.21 | 1,729 | +3.76% |
| 2026-10-30 | 2.12 | 2.24 | 2.12 | 2.13 | 29,018 | +1.43% |
| 2026-10-29 | 2.11 | 2.185 | 2.1 | 2.1 | 18,066 | +0.00% |
| 2026-10-28 | 2.08 | 2.1 | 2.05 | 2.1 | 23,227 | +0.48% |
| 2026-10-27 | 2.12 | 2.16 | 2.08 | 2.09 | 12,779 | -3.24% |
| 2026-10-26 | 2.19 | 2.19 | 2.16 | 2.16 | 7,515 | -0.92% |
| 2026-10-23 | 2.193 | 2.25 | 2.18 | 2.18 | 10,267 | -2.24% |
| 2026-10-22 | 2.135 | 2.25 | 2.135 | 2.23 | 14,703 | +1.36% |
| 2026-10-21 | 2.16 | 2.23 | 2.16 | 2.2 | 19,563 | +2.33% |
| 2026-10-20 | 2.07 | 2.355 | 2 | 2.15 | 65,845 | +2.38% |
| 2026-10-19 | 2.12 | 2.296 | 2.1 | 2.1 | 23,821 | -2.33% |
| 2026-10-16 | 2.19 | 2.3 | 2.14 | 2.15 | 13,228 | -0.46% |
| 2026-10-15 | 2.24 | 2.29 | 2.14 | 2.16 | 29,616 | -3.57% |
| 2026-10-14 | 2.3 | 2.3 | 2.159 | 2.24 | 58,369 | -3.45% |
| 2026-10-13 | 2.337 | 2.35 | 2.26 | 2.32 | 82,850 | -1.69% |
| 2026-10-12 | 2.42 | 2.42 | 2.345 | 2.36 | 13,409 | -0.84% |
| 2026-10-09 | 2.391 | 2.42 | 2.31 | 2.38 | 44,201 | +0.42% |
| 2026-10-08 | 2.424 | 2.46 | 2.31 | 2.37 | 36,493 | -2.07% |
| 2026-10-07 | 2.45 | 2.54 | 2.4 | 2.42 | 36,696 | -2.81% |
| 2026-10-06 | 2.46 | 2.505 | 2.42 | 2.49 | 16,460 | +0.40% |
| 2026-10-05 | 2.47 | 2.59 | 2.46 | 2.48 | 27,336 | -0.80% |
| 2026-10-02 | 2.5 | 2.52 | 2.44 | 2.5 | 10,929 | +0.81% |
| 2026-10-01 | 2.5 | 2.5 | 2.4 | 2.48 | 34,461 | -2.36% |
| 2026-09-30 | 2.5 | 2.57 | 2.5 | 2.54 | 12,789 | +2.01% |
| 2026-09-29 | 2.41 | 2.5 | 2.41 | 2.49 | 9,128 | +1.43% |
| 2026-09-28 | 2.45 | 2.47 | 2.435 | 2.455 | 10,785 | -1.01% |
| 2026-09-25 | 2.49 | 2.49 | 2.41 | 2.48 | 17,959 | -1.59% |
| 2026-09-24 | 2.49 | 2.55 | 2.46 | 2.52 | 30,650 | -0.79% |
| 2026-09-23 | 2.6 | 2.6 | 2.42 | 2.54 | 55,797 | -2.31% |
| 2026-09-22 | 2.62 | 2.69 | 2.6 | 2.6 | 18,502 | -1.52% |
| 2026-09-21 | 2.65 | 2.7 | 2.61 | 2.64 | 22,565 | +0.00% |
| 2026-09-18 | 2.64 | 2.64 | 2.6 | 2.64 | 25,534 | -1.86% |
| 2026-09-17 | 2.67 | 2.78 | 2.55 | 2.69 | 48,506 | +3.46% |
| 2026-09-16 | 2.64 | 2.75 | 2.55 | 2.6 | 58,083 | -2.26% |
| 2026-09-15 | 2.825 | 2.885 | 2.55 | 2.66 | 43,870 | -3.27% |
| 2026-09-14 | 2.8 | 2.85 | 2.68 | 2.75 | 17,786 | -2.83% |
| 2026-09-11 | 2.87 | 2.9 | 2.82 | 2.83 | 8,648 | -2.41% |
| 2026-09-10 | 2.81 | 2.9 | 2.71 | 2.9 | 13,983 | +6.62% |
| 2026-09-09 | 2.77 | 2.97 | 2.72 | 2.72 | 5,194 | -2.86% |
| 2026-09-08 | 2.64 | 3.19 | 2.63 | 2.8 | 46,086 | +4.09% |
| 2026-09-04 | 2.675 | 2.74 | 2.6 | 2.69 | 14,186 | +4.67% |
| 2026-09-03 | 2.7 | 2.785 | 2.57 | 2.57 | 141,731 | -2.65% |
| 2026-09-02 | 2.95 | 2.95 | 2.615 | 2.64 | 50,397 | -7.69% |
| 2026-09-01 | 2.775 | 2.95 | 2.75 | 2.86 | 16,822 | +4.76% |
| 2026-08-31 | 2.885 | 2.885 | 2.73 | 2.73 | 20,207 | -4.21% |
| 2026-08-28 | 2.85 | 2.94 | 2.82 | 2.85 | 9,843 | -3.23% |
| 2026-08-27 | 2.86 | 3.2 | 2.86 | 2.945 | 44,687 | +3.33% |
| 2026-08-26 | 2.83 | 2.933 | 2.83 | 2.85 | 6,005 | -0.35% |
| 2026-08-25 | 2.82 | 2.896 | 2.81 | 2.86 | 6,809 | +0.35% |
| 2026-08-24 | 2.88 | 2.929 | 2.78 | 2.85 | 15,187 | +0.00% |
| 2026-08-21 | 2.9 | 2.92 | 2.85 | 2.85 | 8,737 | -1.72% |
| 2026-08-20 | 2.79 | 2.9 | 2.76 | 2.9 | 12,206 | +2.11% |
| 2026-08-19 | 2.82 | 2.945 | 2.82 | 2.84 | 32,033 | +1.43% |
| 2026-08-18 | 3.252 | 3.252 | 2.7 | 2.8 | 78,237 | -8.20% |
| 2026-08-17 | 3.33 | 3.565 | 2.98 | 3.05 | 44,322 | -7.01% |
| 2026-08-14 | 3.36 | 3.445 | 3.205 | 3.28 | 47,900 | -2.38% |
| 2026-08-13 | 3.01 | 3.51 | 3 | 3.36 | 151,332 | +12.00% |
| 2026-08-12 | 3.03 | 3.04 | 2.9 | 3 | 27,556 | +0.00% |
| 2026-08-11 | 3.07 | 3.07 | 3 | 3 | 1,579 | +0.33% |
| 2026-08-10 | 2.89 | 3.03 | 2.89 | 2.99 | 22,780 | -0.99% |
| 2026-08-07 | 2.97 | 3.05 | 2.87 | 3.02 | 53,127 | +3.78% |
| 2026-08-06 | 3.01 | 3.03 | 2.8 | 2.91 | 37,334 | -4.59% |
| 2026-08-05 | 3.09 | 3.1 | 3 | 3.05 | 11,444 | -1.93% |
| 2026-08-04 | 3.09 | 3.2 | 3.031 | 3.11 | 19,522 | +0.32% |
| 2026-08-03 | 3.12 | 3.22 | 3.08 | 3.1 | 24,646 | -1.27% |
| 2026-07-31 | 3.12 | 3.16 | 3.03 | 3.14 | 22,646 | +3.97% |
| 2026-07-30 | 3.11 | 3.11 | 3.02 | 3.02 | 21,042 | -0.98% |
| 2026-07-29 | 3.16 | 3.2 | 3.05 | 3.05 | 13,216 | -3.48% |
| 2026-07-28 | 3.1 | 3.19 | 3.05 | 3.16 | 28,170 | +1.61% |
| 2026-07-27 | 3.17 | 3.25 | 3.08 | 3.11 | 37,013 | -2.81% |
| 2026-07-24 | 3.3 | 3.382 | 3.2 | 3.2 | 16,553 | -4.76% |
| 2026-07-23 | 3.37 | 3.49 | 3.3 | 3.36 | 15,740 | -1.75% |
| 2026-07-22 | 3.59 | 3.59 | 3.401 | 3.42 | 3,864 | -3.93% |
| 2026-07-21 | 3.38 | 3.69 | 3.38 | 3.56 | 32,495 | +4.71% |
| 2026-07-20 | 3.44 | 3.485 | 3.395 | 3.4 | 22,812 | -1.73% |
| 2026-07-17 | 3.37 | 3.5 | 3.34 | 3.46 | 30,466 | +1.76% |
| 2026-07-16 | 3.29 | 3.473 | 3.18 | 3.4 | 51,403 | +3.03% |
| 2026-07-15 | 3.42 | 3.58 | 3.2 | 3.3 | 96,841 | -0.90% |
| 2026-07-14 | 3.57 | 3.6 | 3.32 | 3.33 | 35,662 | -6.20% |
| 2026-07-13 | 3.82 | 3.82 | 3.5 | 3.55 | 50,188 | -7.55% |
| 2026-07-10 | 3.94 | 4.01 | 3.76 | 3.84 | 18,392 | -1.03% |
| 2026-07-09 | 3.82 | 3.98 | 3.71 | 3.88 | 16,374 | +4.58% |
| 2026-07-08 | 3.87 | 3.89 | 3.68 | 3.71 | 23,992 | -6.55% |
| 2026-07-07 | 4.15 | 4.268 | 3.76 | 3.97 | 36,568 | -4.11% |
| 2026-07-06 | 4.1 | 4.38 | 4.085 | 4.14 | 98,450 | +1.22% |
| 2026-07-02 | 4.04 | 4.2 | 3.84 | 4.09 | 84,841 | +0.25% |
| 2026-07-01 | 4.21 | 4.31 | 4.03 | 4.08 | 87,790 | -1.21% |
| 2026-06-30 | 3.9 | 4.31 | 3.9 | 4.13 | 78,876 | +1.85% |
| 2026-06-29 | 3.65 | 4.12 | 3.52 | 4.055 | 189,649 | -1.10% |
| 2026-06-26 | 3.97 | 4.14 | 3.96 | 4.1 | 69,500 | +4.06% |
| 2026-06-25 | 3.98 | 4.03 | 3.94 | 3.94 | 15,622 | -0.25% |
| 2026-06-24 | 3.84 | 3.99 | 3.81 | 3.95 | 8,867 | +3.67% |
| 2026-06-23 | 3.95 | 3.99 | 3.81 | 3.81 | 9,281 | -3.54% |
| 2026-06-22 | 3.99 | 4.07 | 3.92 | 3.95 | 17,483 | +0.25% |
| 2026-06-18 | 3.85 | 3.94 | 3.76 | 3.94 | 44,387 | +3.41% |
| 2026-06-17 | 3.7 | 3.81 | 3.635 | 3.81 | 35,547 | +2.97% |
| 2026-06-16 | 3.75 | 3.77 | 3.68 | 3.7 | 16,466 | -1.60% |
| 2026-06-15 | 3.75 | 3.832 | 3.682 | 3.76 | 10,078 | +4.16% |
| 2026-06-12 | 3.79 | 3.89 | 3.57 | 3.61 | 33,286 | -6.23% |
| 2026-06-11 | 3.75 | 3.85 | 3.57 | 3.85 | 35,708 | +2.67% |
| 2026-06-10 | 3.85 | 3.875 | 3.75 | 3.75 | 7,235 | -2.60% |
| 2026-06-09 | 3.95 | 4 | 3.75 | 3.85 | 14,705 | +0.00% |
| 2026-06-08 | 4.02 | 4.07 | 3.85 | 3.85 | 12,040 | -4.23% |
| 2026-06-05 | 4.08 | 4.08 | 3.95 | 4.02 | 16,976 | -0.25% |
| 2026-06-04 | 3.83 | 4.13 | 3.75 | 4.03 | 29,504 | +6.05% |
| 2026-06-03 | 3.78 | 4 | 3.75 | 3.8 | 31,585 | +1.33% |
| 2026-06-02 | 3.84 | 4.023 | 3.75 | 3.75 | 7,183 | -4.09% |
| 2026-06-01 | 3.61 | 4.14 | 3.57 | 3.91 | 111,147 | +6.25% |
| 2026-05-29 | 3.57 | 3.82 | 3.55 | 3.68 | 64,023 | +2.08% |
| 2026-05-28 | 3.72 | 3.72 | 3.56 | 3.605 | 26,047 | -2.30% |
| 2026-05-27 | 3.72 | 3.72 | 3.655 | 3.69 | 16,271 | -0.27% |
| 2026-05-26 | 3.64 | 3.785 | 3.64 | 3.7 | 49,812 | -2.12% |
| 2026-05-22 | 3.66 | 3.78 | 3.66 | 3.78 | 13,001 | +1.61% |
| 2026-05-21 | 3.79 | 3.79 | 3.66 | 3.72 | 26,384 | -2.11% |
| 2026-05-20 | 3.75 | 3.83 | 3.56 | 3.8 | 34,303 | +2.15% |
| 2026-05-19 | 3.56 | 3.75 | 3.5 | 3.72 | 70,721 | +4.20% |
| 2026-05-18 | 3.68 | 3.75 | 3.55 | 3.57 | 32,359 | -4.80% |
| 2026-05-15 | 3.32 | 3.808 | 3.11 | 3.75 | 94,302 | +2.74% |
| 2026-05-14 | 3.58 | 3.7 | 3.49 | 3.65 | 40,242 | +1.25% |
| 2026-05-13 | 3.6 | 3.7 | 3.56 | 3.605 | 10,981 | +0.14% |