Creative Realities Inc. (CREX)
2.53
0.01 (0.40%)
At close: Jan 14, 2025, 3:59 PM
2.53
0.00%
After-hours Jan 14, 2025, 04:00 PM EST
CREX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.46 | 2.62 | 2.46 | 2.53 | 0.01 | 0.40% | 29,289 |
| 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 |
| Dec 16, 2024 | 2.79 | 3.05 | 2.79 | 3.01 | 0.17 | 5.99% | 72,400 |
| Dec 13, 2024 | 2.87 | 2.93 | 2.76 | 2.84 | -0.11 | -3.73% | 41,000 |
| Dec 12, 2024 | 3.01 | 3.01 | 2.86 | 2.95 | -0.07 | -2.32% | 21,006 |
| Dec 11, 2024 | 3.10 | 3.16 | 2.89 | 3.02 | -0.05 | -1.63% | 59,800 |
| Dec 10, 2024 | 2.78 | 3.07 | 2.78 | 3.07 | 0.33 | 12.04% | 69,586 |
| Dec 9, 2024 | 2.80 | 2.80 | 2.54 | 2.74 | -0.05 | -1.79% | 52,840 |
| Dec 6, 2024 | 2.70 | 2.80 | 2.70 | 2.79 | 0.07 | 2.57% | 58,835 |
| Dec 5, 2024 | 2.85 | 2.99 | 2.70 | 2.72 | -0.17 | -5.88% | 66,700 |
| Dec 4, 2024 | 2.96 | 3.04 | 2.79 | 2.89 | -0.08 | -2.69% | 87,632 |
| Dec 3, 2024 | 3.07 | 3.12 | 2.88 | 2.97 | -0.14 | -4.50% | 93,003 |
| Dec 2, 2024 | 3.15 | 3.20 | 3.07 | 3.11 | -0.04 | -1.27% | 62,700 |
| Nov 29, 2024 | 3.17 | 3.20 | 3.05 | 3.15 | -0.03 | -0.94% | 28,103 |
| Nov 27, 2024 | 3.20 | 3.30 | 3.05 | 3.18 | -0.08 | -2.45% | 188,623 |
| Nov 26, 2024 | 3.67 | 3.72 | 3.21 | 3.26 | -0.40 | -10.93% | 90,000 |
| Nov 25, 2024 | 3.41 | 3.68 | 3.38 | 3.66 | 0.21 | 6.09% | 53,100 |
| Nov 22, 2024 | 3.32 | 3.49 | 3.24 | 3.45 | 0.08 | 2.37% | 28,329 |
| Nov 21, 2024 | 3.26 | 3.40 | 3.14 | 3.37 | 0.09 | 2.74% | 70,300 |
| Nov 20, 2024 | 3.11 | 3.42 | 3.08 | 3.28 | 0.12 | 3.80% | 68,525 |
| Nov 19, 2024 | 3.39 | 3.39 | 3.08 | 3.16 | -0.23 | -6.78% | 136,775 |
| Nov 18, 2024 | 3.50 | 3.50 | 3.31 | 3.39 | -0.14 | -3.97% | 70,785 |
| Nov 15, 2024 | 3.35 | 3.66 | 3.30 | 3.53 | 0.23 | 6.97% | 83,800 |
| Nov 14, 2024 | 3.80 | 3.97 | 3.20 | 3.30 | -0.41 | -11.05% | 262,600 |
| Nov 13, 2024 | 4.20 | 4.20 | 3.20 | 3.71 | -0.72 | -16.25% | 513,313 |
| Nov 12, 2024 | 4.50 | 4.65 | 4.40 | 4.43 | -0.02 | -0.45% | 74,030 |
| Nov 11, 2024 | 4.32 | 4.72 | 4.26 | 4.45 | 0.16 | 3.73% | 82,354 |
| Nov 8, 2024 | 4.19 | 4.38 | 4.16 | 4.29 | 0.10 | 2.39% | 21,400 |
| Nov 7, 2024 | 4.16 | 4.33 | 4.08 | 4.19 | 0.06 | 1.45% | 19,823 |
| Nov 6, 2024 | 4.16 | 4.24 | 4.02 | 4.13 | 0.05 | 1.23% | 47,579 |
| Nov 5, 2024 | 4.00 | 4.15 | 3.99 | 4.08 | 0.11 | 2.77% | 18,400 |
| Nov 4, 2024 | 4.11 | 4.25 | 3.92 | 3.97 | -0.21 | -5.02% | 56,094 |
| Nov 1, 2024 | 4.10 | 4.28 | 4.10 | 4.18 | 0.04 | 0.97% | 26,526 |
| Oct 31, 2024 | 4.14 | 4.28 | 4.14 | 4.14 | 0.00 | 0.00% | 11,238 |