Creative Realities Inc. (CREX)
1.95
0.04 (2.09%)
At close: Mar 04, 2025, 10:08 AM
CREX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.15 | 2.21 | 1.88 | 1.91 | -0.21 | -9.91% | 110,776 |
| Feb 28, 2025 | 2.05 | 2.18 | 2.05 | 2.12 | 0.02 | 0.95% | 46,300 |
| Feb 27, 2025 | 2.30 | 2.30 | 2.09 | 2.10 | -0.20 | -8.70% | 40,245 |
| Feb 26, 2025 | 2.24 | 2.40 | 2.22 | 2.30 | 0.08 | 3.60% | 31,600 |
| Feb 25, 2025 | 2.38 | 2.44 | 2.16 | 2.22 | -0.20 | -8.26% | 107,259 |
| Feb 24, 2025 | 2.45 | 2.60 | 2.41 | 2.42 | 0.00 | 0.00% | 56,140 |
| Feb 21, 2025 | 2.55 | 2.55 | 2.42 | 2.42 | -0.13 | -5.10% | 51,100 |
| Feb 20, 2025 | 2.65 | 2.69 | 2.51 | 2.55 | -0.10 | -3.77% | 36,330 |
| Feb 19, 2025 | 2.83 | 2.92 | 2.60 | 2.65 | -0.18 | -6.36% | 49,391 |
| Feb 18, 2025 | 2.73 | 2.92 | 2.62 | 2.83 | 0.22 | 8.43% | 96,305 |
| Feb 14, 2025 | 2.48 | 2.65 | 2.45 | 2.61 | 0.10 | 3.98% | 78,726 |
| Feb 13, 2025 | 2.55 | 2.63 | 2.47 | 2.51 | -0.13 | -4.92% | 54,300 |
| Feb 12, 2025 | 2.45 | 2.71 | 2.28 | 2.64 | 0.24 | 10.00% | 85,900 |
| Feb 11, 2025 | 2.46 | 2.62 | 2.40 | 2.40 | -0.08 | -3.23% | 40,300 |
| Feb 10, 2025 | 2.61 | 2.66 | 2.47 | 2.48 | -0.10 | -3.88% | 53,349 |
| Feb 7, 2025 | 2.65 | 2.66 | 2.55 | 2.58 | -0.04 | -1.53% | 14,500 |
| Feb 6, 2025 | 2.44 | 2.68 | 2.44 | 2.62 | 0.20 | 8.26% | 59,345 |
| Feb 5, 2025 | 2.46 | 2.56 | 2.41 | 2.42 | -0.04 | -1.63% | 23,500 |
| Feb 4, 2025 | 2.50 | 2.56 | 2.42 | 2.46 | -0.03 | -1.20% | 18,100 |
| Feb 3, 2025 | 2.45 | 2.53 | 2.40 | 2.49 | -0.02 | -0.80% | 33,628 |
| Jan 31, 2025 | 2.45 | 2.55 | 2.43 | 2.51 | 0.02 | 0.80% | 28,000 |
| Jan 30, 2025 | 2.51 | 2.56 | 2.49 | 2.49 | -0.02 | -0.80% | 32,346 |
| Jan 29, 2025 | 2.54 | 2.55 | 2.31 | 2.51 | 0.00 | 0.00% | 33,816 |
| Jan 28, 2025 | 2.28 | 2.51 | 2.26 | 2.51 | 0.20 | 8.66% | 43,301 |
| Jan 27, 2025 | 2.55 | 2.55 | 2.26 | 2.31 | -0.23 | -9.06% | 76,328 |
| Jan 24, 2025 | 2.54 | 2.66 | 2.52 | 2.54 | 0.03 | 1.20% | 39,200 |
| Jan 23, 2025 | 2.51 | 2.59 | 2.51 | 2.51 | -0.04 | -1.57% | 20,613 |
| Jan 22, 2025 | 2.56 | 2.67 | 2.53 | 2.55 | -0.05 | -1.92% | 71,841 |
| Jan 21, 2025 | 2.55 | 2.71 | 2.53 | 2.60 | 0.07 | 2.77% | 19,378 |
| Jan 17, 2025 | 2.49 | 2.61 | 2.43 | 2.53 | 0.04 | 1.61% | 25,100 |
| Jan 16, 2025 | 2.59 | 2.65 | 2.44 | 2.49 | -0.07 | -2.73% | 32,000 |
| Jan 15, 2025 | 2.53 | 2.64 | 2.51 | 2.56 | 0.03 | 1.19% | 23,900 |
| Jan 14, 2025 | 2.46 | 2.62 | 2.46 | 2.53 | 0.01 | 0.40% | 29,300 |
| Jan 13, 2025 | 2.73 | 2.73 | 2.48 | 2.52 | -0.16 | -5.97% | 47,246 |
| Jan 10, 2025 | 2.75 | 2.75 | 2.65 | 2.68 | -0.11 | -3.94% | 23,316 |
| Jan 8, 2025 | 2.94 | 2.94 | 2.76 | 2.79 | -0.14 | -4.78% | 16,433 |
| Jan 7, 2025 | 2.82 | 3.01 | 2.81 | 2.93 | 0.12 | 4.27% | 98,400 |
| Jan 6, 2025 | 2.65 | 2.85 | 2.65 | 2.81 | 0.13 | 4.85% | 70,100 |
| Jan 3, 2025 | 2.51 | 2.72 | 2.49 | 2.68 | 0.18 | 7.20% | 40,567 |
| Jan 2, 2025 | 2.45 | 2.58 | 2.45 | 2.50 | 0.05 | 2.04% | 71,341 |
| Dec 31, 2024 | 2.63 | 2.69 | 2.40 | 2.45 | -0.18 | -6.84% | 112,500 |
| Dec 30, 2024 | 2.68 | 2.69 | 2.52 | 2.63 | -0.06 | -2.23% | 44,700 |
| Dec 27, 2024 | 2.70 | 2.77 | 2.60 | 2.69 | -0.03 | -1.10% | 44,115 |
| Dec 26, 2024 | 2.76 | 2.83 | 2.66 | 2.72 | -0.06 | -2.16% | 85,200 |
| Dec 24, 2024 | 2.83 | 2.85 | 2.76 | 2.78 | -0.05 | -1.77% | 19,000 |
| Dec 23, 2024 | 2.84 | 2.95 | 2.73 | 2.83 | -0.12 | -4.07% | 64,243 |
| Dec 20, 2024 | 2.84 | 3.00 | 2.65 | 2.95 | 0.10 | 3.51% | 94,400 |
| Dec 19, 2024 | 2.78 | 2.95 | 2.74 | 2.85 | 0.07 | 2.52% | 60,200 |
| Dec 18, 2024 | 2.89 | 2.92 | 2.75 | 2.78 | -0.19 | -6.40% | 47,400 |
| Dec 17, 2024 | 2.97 | 3.10 | 2.89 | 2.97 | -0.04 | -1.33% | 36,974 |