Dark

CRE
Cre8 Enterprise Limited Class A
stock NASDAQ

Market Open

Aug 26, 2026 9:53:40 AM EDT

6.15USD0.000%(+6.15)32,728,655

6.14Bid 6.19Ask 0.05Spread

Pre-market

Aug 26, 2026 9:29:57 AM EDT

6.15USD0.000%(+6.15)5,800,619

After-hours

Aug 25, 2026 4:36:30 PM EDT

2.51USD0.000%(+2.51)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	6.0800	7.370000	5.7000	6.1500	+139.300%	32,728,655	0.000%
2026-08-25	2.5700	2.610000	2.5600	2.5700	-1.116%	4,245	+139.300%
2026-08-24	2.6300	2.700000	2.5400	2.5990	-0.038%	13,060	+136.629%
2026-08-21	2.4769	2.600000	2.4769	2.6000	+4.839%	6,155	+136.538%
2026-08-20	2.4700	2.640000	2.4700	2.4800	-3.876%	26,012	+147.984%
2026-08-19	2.5200	2.650000	2.4138	2.5800	+3.200%	31,755	+138.372%
2026-08-18	2.9000	2.900000	2.4000	2.5000	-10.072%	230,517	+146.000%
2026-08-17	2.6900	2.900000	2.5900	2.7800	+3.346%	33,696	+121.223%
2026-08-14	2.6800	2.739900	2.6000	2.6900	-2.888%	8,764	+128.625%
2026-08-13	2.7500	2.790000	2.6210	2.7700	-2.189%	13,965	+122.022%
2026-08-12	2.7500	2.939000	2.6000	2.8320	+1.143%	20,066	+117.161%
2026-08-11	2.8300	3.000000	2.7500	2.8000	-2.439%	18,065	+119.643%
2026-08-10	2.7400	2.999900	2.7400	2.8700	+8.098%	30,925	+114.286%
2026-08-07	2.7100	2.721200	2.5900	2.6550	-2.030%	21,196	+131.638%
2026-08-06	2.5000	2.800000	2.5000	2.7100	+4.836%	30,427	+126.937%
2026-08-05	2.5100	2.585000	2.4919	2.5850	-3.545%	12,338	+137.911%
2026-08-04	2.4891	2.750000	2.4500	2.6800	+5.098%	44,042	+129.478%
2026-08-03	2.5000	2.590900	2.3801	2.5500	+5.372%	19,991	+141.176%
2026-07-31	2.5500	2.550000	2.3100	2.4200	-6.564%	26,517	+154.132%
2026-07-30	2.5100	2.619900	2.3900	2.5900	+7.246%	73,633	+137.452%
2026-07-29	2.5000	2.500000	2.3500	2.4150	-1.429%	668,478	+154.658%
2026-07-28	2.6120	2.650000	2.4300	2.4500	-5.405%	35,183	+151.020%
2026-07-27	2.5600	2.700000	2.5450	2.5900	+1.969%	31,651	+137.452%
2026-07-24	2.6500	2.880000	2.5300	2.5400	-4.187%	13,192	+142.126%
2026-07-23	2.7099	2.722800	2.6101	2.6510	-2.177%	5,485	+131.988%
2026-07-22	2.8600	2.925000	2.6700	2.7100	-7.823%	25,873	+126.937%
2026-07-21	2.7800	2.999900	2.6001	2.9400	+8.487%	31,425	+109.184%
2026-07-20	3.0750	3.075000	2.7100	2.7100	-12.862%	23,924	+126.937%
2026-07-17	3.2000	3.305900	3.0500	3.1100	-1.893%	19,072	+97.749%
2026-07-16	3.3700	3.420000	3.1300	3.1700	-7.038%	31,934	+94.006%
2026-07-15	3.1200	3.520300	3.1200	3.4100	+7.571%	67,114	+80.352%
2026-07-14	3.1500	3.260400	3.0700	3.1700	+1.278%	20,270	+94.006%
2026-07-13	3.2000	3.319900	3.1200	3.1300	-3.395%	81,409	+96.486%
2026-07-10	3.2800	3.969900	3.0000	3.2400	+11.340%	3,609,941	+89.815%
2026-07-09	3.1600	3.241165	2.7901	2.9100	-10.736%	57,510	+111.340%
2026-07-08	3.3500	3.590000	3.0000	3.2600	-0.610%	135,563	+88.650%
2026-07-07	2.9400	3.680000	2.8300	3.2800	+19.273%	3,671,969	+87.500%
2026-07-06	2.8600	3.220000	2.5200	2.7500	+10.442%	3,692,349	+123.636%
2026-07-02	2.5400	2.555000	2.4900	2.4900	+1.633%	1,169,013	+146.988%
2026-07-01	2.5800	2.672800	2.4500	2.4500	-1.606%	12,154	+151.020%
2026-06-30	2.4995	2.615000	2.4600	2.4900	-2.734%	15,705	+146.988%
2026-06-29	2.6700	2.670000	2.5300	2.5600	-4.478%	16,475	+140.234%
2026-06-26	2.7300	2.850000	2.6500	2.6800	-1.471%	17,350	+129.478%
2026-06-25	3.1510	3.200000	2.7200	2.7200	-15.528%	57,984	+126.103%
2026-06-24	3.7400	3.880500	3.0100	3.2200	-18.687%	42,192	+90.994%
2026-06-23	3.7300	4.169200	3.7300	3.9600	-3.650%	97,068	+55.303%
2026-06-22	3.9200	4.140000	3.7501	4.1100	+1.232%	94,957	+49.635%
2026-06-18	3.6800	4.160000	3.6601	4.0600	-3.333%	171,818	+51.478%
2026-06-17	4.3600	4.410000	3.6301	4.2000	+28.440%	7,750,671	+46.429%
2026-06-16	4.2100	6.170000	3.1500	3.2700	+3.810%	22,910,132	+88.073%
2026-06-15	3.0600	4.190000	3.0400	3.1500	+7.143%	570,468	+95.238%
2026-06-12	2.7750	3.580000	2.7750	2.9400	+6.909%	271,077	+109.184%
2026-06-11	3.0000	3.010000	2.5100	2.7500	-11.576%	24,596	+123.636%
2026-06-10	2.4200	3.150000	2.4000	3.1100	+31.780%	111,969	+97.749%
2026-06-09	2.6300	2.713800	2.2500	2.3600	-14.801%	40,582	+160.593%
2026-06-08	3.0200	3.020000	2.7700	2.7700	-10.932%	31,034	+122.022%
2026-06-05	3.2400	3.240000	2.7500	3.1100	-3.118%	56,397	+97.749%
2026-06-04	3.1500	3.270000	3.0000	3.2101	+2.559%	37,797	+91.583%
2026-06-03	3.0300	3.300000	2.9800	3.1300	-7.670%	67,833	+96.486%
2026-06-02	3.1000	3.460000	2.8973	3.3900	+3.040%	246,930	+81.416%
2026-06-01	3.6100	3.740000	2.9600	3.2900	+24.621%	7,155,744	+86.930%
2026-05-29	2.3200	2.760000	2.0800	2.6400	+17.810%	2,181,105	+132.955%
2026-05-28	2.1900	2.345000	2.1300	2.2409	+5.207%	24,183	+174.443%
2026-05-27	2.2100	2.280000	2.1300	2.1300	-4.054%	24,690	+188.732%
2026-05-26	2.2400	2.295000	2.2200	2.2200	0.000%	5,492	+177.027%
2026-05-22	2.2101	2.306900	2.2101	2.2200	+0.909%	5,999	+177.027%
2026-05-21	2.2300	2.260000	2.2000	2.2000	+0.457%	12,422	+179.545%
2026-05-20	2.2300	2.285200	2.1800	2.1900	-0.455%	6,156	+180.822%
2026-05-19	2.1700	2.230000	2.1501	2.2000	-2.222%	6,577	+179.545%
2026-05-18	2.4500	2.500000	2.1400	2.2500	-6.250%	18,551	+173.333%
2026-05-15	2.4500	2.545000	2.4000	2.4000	-3.226%	9,201	+156.250%
2026-05-14	2.4000	2.650000	2.4000	2.4800	+2.905%	13,661	+147.984%
2026-05-13	2.3700	2.507100	2.3500	2.4100	+0.417%	21,460	+155.187%
2026-05-12	2.7700	2.770000	2.3500	2.4000	-8.397%	38,964	+156.250%
2026-05-11	2.8400	2.840000	2.6100	2.6200	-6.762%	21,199	+134.733%
2026-05-08	2.9700	3.061900	2.8100	2.8100	-9.355%	11,443	+118.861%
2026-05-07	2.5600	3.710000	2.5100	3.1000	+12.319%	118,379	+98.387%
2026-05-06	3.5900	3.799000	2.2000	2.7600	-29.049%	142,699	+122.826%
2026-05-05	3.7500	4.558300	3.4000	3.8900	+5.995%	723,398	+58.098%
2026-05-04	2.7700	4.840000	2.5100	3.6700	+52.282%	15,368,385	+67.575%
2026-05-01	2.4100	2.410000	2.2101	2.4100	+4.329%	5,076	+155.187%
2026-04-30	2.2401	2.310000	2.2400	2.3100	+3.587%	2,069	+166.234%
2026-04-29	2.2100	2.300000	2.1800	2.2300	-4.701%	4,050	+175.785%
2026-04-28	2.2501	2.379900	2.2300	2.3400	+4.464%	4,093	+162.821%
2026-04-27	2.4400	2.550000	2.2400	2.2400	-4.681%	3,661	+174.554%
2026-04-24	2.2339	2.350000	2.2000	2.3500	+8.545%	4,342	+161.702%
2026-04-23	2.3100	2.350000	2.1000	2.1650	-3.223%	18,607	+184.065%
2026-04-22	2.2700	2.270000	2.0400	2.2371	-2.735%	6,896	+174.909%
2026-04-21	2.2400	2.360000	2.2400	2.3000	-1.709%	2,245	+167.391%
2026-04-20	2.4100	2.450000	2.1000	2.3400	-0.426%	7,140	+162.821%
2026-04-17	2.2500	2.450000	2.2500	2.3500	+2.174%	7,993	+161.702%
2026-04-16	2.2903	2.420000	2.1901	2.3000	+4.072%	18,605	+167.391%
2026-04-15	2.1577	2.450000	2.1577	2.2100	-1.339%	8,546	+178.281%
2026-04-14	2.2200	2.400000	2.1300	2.2400	+5.164%	21,842	+174.554%
2026-04-13	2.2700	2.350000	2.1200	2.1300	-7.391%	20,692	+188.732%
2026-04-10	2.2800	2.450000	2.2800	2.3000	+3.139%	18,652	+167.391%
2026-04-09	2.1900	2.260000	2.1300	2.2300	+2.765%	6,678	+175.785%
2026-04-08	2.3000	2.320000	2.1700	2.1700	-5.652%	7,157	+183.410%
2026-04-07	2.3800	2.480000	2.3000	2.3000	-2.954%	16,243	+167.391%
2026-04-06	2.6500	2.750000	2.3602	2.3700	-12.868%	22,697	+159.494%
2026-04-02	2.8400	3.000000	2.6200	2.7200	0.000%	21,093	+126.103%
2026-04-01	2.7750	2.775000	2.6600	2.7200	+2.642%	10,807	+126.103%
2026-03-31	2.5100	2.780000	2.4800	2.6500	+3.516%	26,134	+132.075%
2026-03-30	2.4860	2.646500	2.4700	2.5600	-0.775%	62,965	+140.234%
2026-03-27	2.4044	3.180000	2.3400	2.5800	+17.273%	687,666	+138.372%
2026-03-26	2.5400	2.550000	2.2000	2.2000	-13.043%	14,072	+179.545%
2026-03-25	2.6500	2.730000	2.4063	2.5300	-0.784%	13,351	+143.083%
2026-03-24	2.6400	2.690000	2.5500	2.5500	-5.204%	9,925	+141.176%
2026-03-23	2.6000	2.770000	2.6000	2.6900	-4.610%	11,004	+128.625%
2026-03-20	2.8800	2.900000	2.8000	2.8200	-1.742%	11,174	+118.085%
2026-03-19	2.8600	3.030000	2.8101	2.8700	-2.048%	8,869	+114.286%
2026-03-18	3.0500	3.050100	2.9200	2.9300	-6.390%	9,794	+109.898%
2026-03-17	3.0200	3.340000	2.9913	3.1300	+1.623%	22,306	+96.486%
2026-03-16	3.6800	3.680000	3.0800	3.0800	-15.616%	22,236	+99.675%
2026-03-13	4.0300	4.160000	3.6500	3.6500	-8.060%	21,304	+68.493%
2026-03-12	3.9400	4.400000	3.6100	3.9700	-2.457%	64,815	+54.912%
2026-03-11	4.5000	4.670000	4.0601	4.0700	-9.556%	95,946	+51.106%
2026-03-10	4.5500	4.729700	4.3600	4.5000	-0.442%	122,061	+36.667%
2026-03-09	4.3550	4.865000	4.1103	4.5200	-0.221%	440,309	+36.062%
2026-03-06	3.7500	4.920000	3.4400	4.5300	+72.901%	24,226,368	+35.762%
2026-03-05	2.7100	2.829900	2.6200	2.6200	-4.029%	10,643	+134.733%
2026-03-04	2.5700	2.980000	2.4550	2.7300	+6.226%	40,301	+125.275%
2026-03-03	2.2967	2.610000	2.2967	2.5700	+3.213%	17,373	+139.300%
2026-03-02	2.2000	2.490000	2.1975	2.4900	+11.659%	9,310	+146.988%
2026-02-27	2.3200	2.390000	2.2300	2.2300	-2.620%	17,260	+175.785%
2026-02-26	2.1800	2.469900	2.1800	2.2900	+6.760%	30,231	+168.559%
2026-02-25	2.0900	2.180000	2.0900	2.1450	-1.831%	20,103	+186.713%
2026-02-24	2.0800	2.438400	2.0600	2.1850	+1.157%	11,532	+181.465%
2026-02-23	2.2100	2.240000	2.1400	2.1600	-7.296%	18,282	+184.722%
2026-02-20	2.5000	3.820000	2.0000	2.3300	-6.800%	668,917	+163.948%
2026-02-19	2.4000	2.710500	2.2600	2.5000	-0.398%	51,970	+146.000%
2026-02-18	2.4500	2.644300	2.4500	2.5100	+1.826%	5,186	+145.020%
2026-02-17	2.6200	2.700000	2.4300	2.4650	-5.916%	17,466	+149.493%
2026-02-13	2.6300	2.980000	2.4000	2.6200	-6.134%	75,016	+134.733%
2026-02-12	3.0720	3.072000	2.7600	2.7912	-10.054%	203,098	+120.335%
2026-02-11	3.6060	3.720000	1.6800	3.1032	-14.934%	52,609	+98.183%
2026-02-10	3.3984	3.720000	3.3912	3.6480	+7.763%	16,482	+68.586%
2026-02-09	3.6360	3.636000	3.3120	3.3852	+2.173%	3,305	+81.673%
2026-02-06	3.2940	3.352800	3.1764	3.3132	+6.151%	6,478	+85.621%
2026-02-05	3.1200	3.224400	3.0516	3.1212	+2.888%	18,925	+97.040%
2026-02-04	3.4200	3.490800	3.0264	3.0336	-9.714%	14,267	+102.729%
2026-02-03	3.5064	3.732000	3.3600	3.3600	-4.142%	5,493	+83.036%
2026-02-02	3.8400	3.942000	3.4812	3.5052	-10.261%	18,556	+75.454%
2026-01-30	3.8400	4.152000	3.8400	3.9060	-0.337%	41,949	+57.450%
2026-01-29	3.8400	4.080000	3.8388	3.9192	-2.566%	8,185	+56.920%
2026-01-28	4.0596	4.207200	3.9012	4.0224	+0.060%	10,466	+52.894%
2026-01-27	3.9060	4.437600	3.9060	4.0200	+0.540%	35,292	+52.985%
2026-01-26	3.8388	4.138800	3.7704	3.9984	+5.744%	39,209	+53.812%
2026-01-23	3.4932	5.760000	3.4932	3.7812	+6.202%	825,603	+62.647%
2026-01-22	3.5988	3.664800	3.4200	3.5604	+3.308%	4,258	+72.733%
2026-01-21	3.4212	3.720000	3.4200	3.4464	-3.495%	8,682	+78.447%
2026-01-20	3.6168	3.630000	3.4080	3.5712	-1.782%	6,761	+72.211%
2026-01-16	3.4800	3.739200	3.3960	3.6360	+7.067%	12,466	+69.142%
2026-01-15	3.3804	3.588000	3.3780	3.3960	+0.533%	31,526	+81.095%
2026-01-14	3.2424	3.483600	3.2424	3.3780	+1.368%	6,379	+82.060%
2026-01-13	3.4620	3.468000	3.2400	3.3324	-1.873%	20,462	+84.552%
2026-01-12	3.4224	3.714000	3.3792	3.3960	-6.631%	16,116	+81.095%
2026-01-09	3.5400	3.754800	3.5400	3.6372	+1.033%	7,958	+69.086%
2026-01-08	3.4800	3.726000	3.4800	3.6000	-3.382%	3,551	+70.833%
2026-01-07	3.6000	3.831600	3.5520	3.7260	+0.161%	6,428	+65.056%
2026-01-06	3.6768	3.778800	3.3888	3.7200	-1.868%	11,029	+65.323%
2026-01-05	3.2520	3.790800	3.2460	3.7908	+9.459%	37,920	+62.235%
2026-01-02	3.0120	5.040000	2.8932	3.4632	+24.773%	731,240	+77.581%
2025-12-31	3.2520	3.460800	2.7672	2.7756	-15.213%	43,061	+121.574%
2025-12-30	3.6000	3.718800	3.2400	3.2736	-6.158%	12,146	+87.867%
2025-12-29	3.7800	3.780000	3.4800	3.4884	-8.325%	15,283	+76.299%
2025-12-26	3.8400	3.848400	3.7200	3.8052	+2.290%	3,109	+61.621%
2025-12-24	3.7776	3.873600	3.7200	3.7200	-1.211%	3,229	+65.323%
2025-12-23	4.0560	4.056000	3.7200	3.7656	-5.453%	9,714	+63.321%
2025-12-22	4.1280	4.128000	3.8400	3.9828	+3.946%	17,895	+54.414%
2025-12-19	3.8160	4.062000	3.6600	3.8316	+1.753%	14,728	+60.507%
2025-12-18	4.0800	4.080000	3.7200	3.7656	-3.742%	4,090	+63.321%
2025-12-17	4.2240	4.224000	3.8808	3.9120	-7.649%	11,476	+57.209%
2025-12-16	4.2240	4.438800	3.9780	4.2360	+2.053%	13,065	+45.184%
2025-12-15	4.5240	4.524000	4.0824	4.1508	-4.183%	6,702	+48.164%
2025-12-12	4.6608	4.671600	4.3212	4.3320	-4.950%	9,240	+41.967%
2025-12-11	4.6680	4.668000	4.4244	4.5576	+2.455%	6,258	+34.939%
2025-12-10	4.5684	4.568400	4.4472	4.4484	-2.627%	4,446	+38.252%
2025-12-09	4.6800	4.680000	4.4400	4.5684	-1.399%	4,948	+34.620%
2025-12-08	4.4544	4.646400	4.4460	4.6332	+2.224%	3,543	+32.738%
2025-12-05	4.4400	4.670400	4.4400	4.5324	+0.532%	12,568	+35.690%
2025-12-04	4.4400	4.740000	4.4400	4.5084	+1.541%	24,448	+36.412%
2025-12-03	4.4424	4.617600	4.4400	4.4400	-0.216%	3,663	+38.514%
2025-12-02	4.4520	4.640400	4.4124	4.4496	-4.630%	7,764	+38.215%
2025-12-01	4.5600	4.771200	4.4700	4.6656	+1.303%	6,958	+31.816%
2025-11-28	5.0400	5.040000	4.5600	4.6056	-4.313%	4,391	+33.533%
2025-11-26	5.0040	5.226000	4.7040	4.8132	+1.186%	23,316	+27.774%
2025-11-25	5.0160	5.016000	4.6908	4.7568	-3.435%	3,044	+29.289%
2025-11-24	4.6320	4.956000	4.5600	4.9260	+3.427%	9,542	+24.848%
2025-11-21	4.9080	5.053200	4.6896	4.7628	-0.775%	3,929	+29.126%
2025-11-20	4.6980	5.230800	4.6980	4.8000	-4.123%	3,188	+28.125%
2025-11-19	4.8000	5.383200	4.8000	5.0064	+1.682%	3,453	+22.843%
2025-11-18	4.6800	5.407200	4.6800	4.9236	-0.485%	5,945	+24.909%
2025-11-17	5.2632	5.340000	4.9200	4.9476	-4.116%	3,170	+24.303%
2025-11-14	5.3136	5.502000	4.4400	5.1600	-9.474%	16,295	+19.186%
2025-11-13	5.6328	5.805600	5.2080	5.7000	-1.860%	3,862	+7.895%
2025-11-12	5.6400	5.820000	5.1060	5.8080	+6.514%	7,709	+5.888%
2025-11-11	4.8000	5.820000	4.6800	5.4528	+10.883%	30,877	+12.786%
2025-11-10	4.8000	5.160000	4.8000	4.9176	-5.858%	14,763	+25.061%
2025-11-07	5.2800	5.385600	4.9008	5.2236	-3.030%	9,383	+17.735%
2025-11-06	5.2824	5.607600	5.2824	5.3868	+0.201%	6,976	+14.168%
2025-11-05	5.4000	5.757600	5.1600	5.3760	-1.969%	9,100	+14.397%
2025-11-04	5.4648	5.830800	5.4132	5.4840	-1.742%	6,578	+12.144%
2025-11-03	5.6400	5.760000	5.4840	5.5812	-3.506%	11,894	+10.191%
2025-10-31	5.7600	5.886000	5.7600	5.7840	-1.310%	3,744	+6.328%
2025-10-30	6.2400	6.370800	5.4648	5.8608	-8.023%	27,729	+4.934%
2025-10-29	6.4440	6.730800	6.1404	6.3720	-1.612%	27,280	-3.484%
2025-10-28	6.0000	6.478800	6.0000	6.4764	+8.135%	25,187	-5.040%
2025-10-27	6.0000	6.094800	5.8680	5.9892	+1.795%	20,088	+2.685%
2025-10-24	6.2400	6.240000	5.8416	5.8836	-5.621%	14,810	+4.528%
2025-10-23	6.1200	6.480000	6.1200	6.2340	-5.683%	16,381	-1.347%
2025-10-22	6.6000	6.960000	6.3600	6.6096	-7.226%	27,599	-6.954%
2025-10-21	6.6204	7.320000	6.6204	7.1244	+6.018%	22,318	-13.677%
2025-10-20	6.8676	7.006800	6.5880	6.7200	-5.085%	11,870	-8.482%
2025-10-17	6.8400	7.180800	6.7716	7.0800	+4.554%	9,842	-13.136%
2025-10-16	7.2960	7.320000	6.6048	6.7716	-7.568%	23,055	-9.180%
2025-10-15	7.5444	7.560000	7.1832	7.3260	-3.095%	14,956	-16.052%
2025-10-14	7.2480	7.560000	7.1280	7.5600	-3.077%	22,400	-18.651%
2025-10-13	7.4400	7.800000	7.0800	7.8000	-1.828%	30,755	-21.154%
2025-10-10	8.0760	8.640000	7.9152	7.9452	-2.632%	23,062	-22.595%
2025-10-09	8.4564	8.757600	7.7304	8.1600	-6.722%	43,082	-24.632%
2025-10-08	8.5092	8.982000	8.5092	8.7480	+1.816%	12,744	-29.698%
2025-10-07	9.1320	9.198000	8.5920	8.5920	-10.500%	35,736	-28.422%
2025-10-06	9.1464	9.600000	9.1200	9.6000	+1.433%	27,308	-35.938%
2025-10-03	9.8400	9.840000	9.0000	9.4644	-5.193%	48,174	-35.020%
2025-10-02	10.4400	10.440000	9.8400	9.9828	-4.379%	50,290	-38.394%
2025-10-01	10.0920	11.221200	10.0848	10.4400	-13.000%	118,906	-41.092%
2025-09-30	13.3200	14.640000	9.1752	12.0000	+33.333%	4,399,211	-48.750%
2025-09-29	8.1600	9.232800	8.1600	9.0000	+7.158%	42,772	-31.667%
2025-09-26	8.7600	9.000000	8.3568	8.3988	+2.595%	35,593	-26.775%
2025-09-25	8.9400	8.967600	8.1600	8.1864	-15.757%	49,663	-24.875%
2025-09-24	7.8000	11.193600	7.8000	9.7176	+19.123%	419,619	-36.713%
2025-09-23	8.1924	9.200400	8.0460	8.1576	-5.662%	68,163	-24.610%
2025-09-22	8.1084	12.240000	7.8012	8.6472	+7.713%	1,918,397	-28.879%
2025-09-19	7.8000	8.197200	7.8000	8.0280	0.000%	7,150	-23.393%
2025-09-18	7.9200	8.272800	7.5600	8.0280	+1.364%	25,863	-23.393%
2025-09-17	7.4436	7.945200	7.3200	7.9200	-1.493%	8,971	-22.348%
2025-09-16	8.2800	8.280000	7.9200	8.0400	-2.475%	10,825	-23.507%
2025-09-15	7.5600	8.268000	7.5600	8.2440	+4.186%	12,293	-25.400%
2025-09-12	7.6800	8.200800	7.6800	7.9128	-2.006%	12,058	-22.278%
2025-09-11	7.8000	8.280000	7.8000	8.0748	-3.871%	18,174	-23.837%
2025-09-10	8.6400	8.965200	7.7496	8.4000	-1.004%	45,417	-26.786%
2025-09-09	6.9840	8.654400	6.9840	8.4852	+17.850%	68,471	-27.521%
2025-09-08	7.4292	7.429200	6.1200	7.2000	-2.597%	33,501	-14.583%
2025-09-05	6.6000	7.392000	6.5220	7.3920	+6.759%	38,076	-16.802%
2025-09-04	7.2000	7.639200	6.8400	6.9240	-8.775%	32,398	-11.179%
2025-09-03	7.4628	8.089200	7.3332	7.5900	-6.157%	31,540	-18.972%
2025-09-02	8.1660	8.595600	7.6236	8.0880	-6.063%	30,417	-23.961%
2025-08-29	8.5308	8.724000	8.0904	8.6100	+2.077%	21,022	-28.571%
2025-08-28	9.0576	9.238800	8.4072	8.4348	-12.138%	50,045	-27.088%
2025-08-27	8.1348	9.902400	7.9272	9.6000	+18.977%	147,316	-35.938%
2025-08-26	8.4000	8.965200	8.0640	8.0688	-5.296%	42,522	-23.780%
2025-08-25	9.1224	9.240000	8.5200	8.5200	-8.974%	56,101	-27.817%
2025-08-22	9.4548	9.660000	9.2700	9.3600	-1.528%	37,277	-34.295%
2025-08-21	8.5620	9.840000	8.5620	9.5052	-0.477%	68,344	-35.299%
2025-08-20	9.7488	10.140000	9.4812	9.5508	-2.939%	54,061	-35.607%
2025-08-19	11.6640	12.240000	9.8400	9.8400	-18.812%	127,116	-37.500%
2025-08-18	12.9600	13.200000	12.1200	12.1200	-8.182%	156,620	-49.257%
2025-08-15	13.6800	13.800000	12.9600	13.2000	-6.780%	119,311	-53.409%
2025-08-14	14.4120	15.600000	13.2000	14.1600	-20.805%	378,601	-56.568%
2025-08-13	22.9800	25.200000	16.8000	17.8800	-78.592%	1,321,029	-65.604%
2025-08-12	87.0000	93.240000	78.3600	83.5200	-4.527%	981,174	-92.636%
2025-08-11	82.0800	89.400000	82.0800	87.4800	+9.955%	110,586	-92.970%
2025-08-08	80.7600	83.880000	79.2000	79.5600	-2.068%	140,967	-92.270%
2025-08-07	74.6400	84.000000	72.1200	81.2400	+7.460%	331,548	-92.430%
2025-08-06	70.8000	76.080000	70.2000	75.6000	+8.621%	312,685	-91.865%
2025-08-05	67.0800	70.560000	64.8000	69.6000	+4.505%	123,041	-91.164%
2025-08-04	64.9200	67.800000	64.2000	66.6000	+2.588%	177,291	-90.766%
2025-08-01	63.9600	65.280000	60.6000	64.9200	+1.121%	24,266	-90.527%
2025-07-31	63.6000	65.400000	60.1200	64.2000	+0.943%	44,200	-90.421%
2025-07-30	55.2000	65.400000	52.2360	63.6000	+8.830%	202,718	-90.330%
2025-07-29	51.6000	58.790400	50.4000	58.4400	+14.858%	51,879	-89.476%
2025-07-28	51.8400	55.440000	48.2400	50.8800	-2.529%	33,010	-87.913%
2025-07-25	53.2800	57.600000	48.1200	52.2000	-11.224%	38,380	-88.218%
2025-07-24	48.8400	102.180000	47.4000	58.8000	+11.364%	445,145	-89.541%
2025-07-23	48.0000	63.240000	45.6000	52.8000	-38.115%	328,420	-88.352%
2010-08-26	90.6000	90.600000	85.2000	85.3200	-6.077%	2,502	-92.792%
2010-08-25	90.1200	90.840000	90.0000	90.8400	+0.531%	225	-93.230%
2010-08-24	90.1200	90.477600	90.1200	90.3600	+0.400%	2,708	-93.194%
2010-08-23	94.2000	94.440000	90.0000	90.0000	-3.475%	1,633	-93.167%
2010-08-20	97.2000	97.200000	93.2400	93.2400	-3.478%	425	-93.404%
2010-08-19	96.1200	96.720000	96.1200	96.6000	+0.625%	108	-93.634%
2010-08-18	93.6000	96.000000	93.6000	96.0000	+1.911%	3,341	-93.594%
2010-08-17	100.8000	100.800000	91.8000	94.2000	-5.875%	4,320	-93.471%
2010-08-16	106.9200	107.280000	100.0800	100.0800	-6.907%	1,529	-93.855%
2010-08-13	107.5200	107.520000	107.1600	107.5056	+0.323%	58	-94.279%
2010-08-12	107.2800	107.280000	107.1600	107.1600	-0.335%	1,065	-94.261%
2010-08-11	107.5200	107.880000	107.5200	107.5200	-0.111%	600	-94.280%
2010-08-10	107.5200	107.640000	107.2800	107.6400	0.000%	767	-94.287%
2010-08-09	107.4000	107.640000	107.3208	107.6400	0.000%	1,728	-94.287%
2010-08-06	107.4000	107.640000	107.4000	107.6400	+0.112%	250	-94.287%
2010-08-05	107.4000	107.520000	107.4000	107.5200	+0.112%	592	-94.280%
2010-08-04	107.4000	107.400000	107.2080	107.4000	+0.112%	3,984	-94.274%
2010-08-03	107.1600	107.400000	107.0400	107.2800	0.000%	2,392	-94.267%
2010-08-02	107.4000	107.400000	106.6800	107.2800	+0.224%	15,898	-94.267%
2010-07-30	106.8000	107.040000	106.8000	107.0400	+0.112%	3,917	-94.254%
2010-07-29	107.0400	107.040000	106.9200	106.9200	+0.112%	834	-94.248%
2010-07-28	106.8000	107.040000	106.5600	106.8000	0.000%	14,384	-94.242%
2010-07-27	106.8000	107.040000	106.6800	106.8000	+0.225%	3,100	-94.242%
2010-07-26	106.5600	106.800000	106.4400	106.5600	0.000%	7,788	-94.229%
2010-07-23	106.6800	106.680000	106.5600	106.5600	0.000%	650	-94.229%
2010-07-22	106.8000	106.800000	106.5600	106.5600	-0.225%	2,650	-94.229%
2010-07-21	106.8000	106.920000	106.6800	106.8000	0.000%	19,749	-94.242%
2010-07-20	106.8000	106.920000	106.8000	106.8000	0.000%	942	-94.242%
2010-07-19	106.8000	106.920000	106.8000	106.8000	+0.451%	4,834	-94.242%
2010-07-16	106.0800	106.800000	106.0800	106.3200	+1.839%	10,859	-94.216%
2010-07-15	104.7600	105.240000	104.4000	104.4000	-0.229%	2,937	-94.109%
2010-07-14	104.4000	105.840000	104.4000	104.6400	-0.229%	1,258	-94.123%
2010-07-13	104.5200	104.880000	103.9200	104.8800	+0.344%	3,924	-94.136%
2010-07-12	104.5200	104.880000	103.8000	104.5200	+0.115%	4,678	-94.116%
2010-07-09	104.4000	104.520000	104.1600	104.4000	-0.115%	1,842	-94.109%
2010-07-08	103.8000	105.360000	103.8000	104.5200	0.000%	8,502	-94.116%
2010-07-07	105.0000	105.120000	104.5200	104.5200	-0.229%	5,650	-94.116%
2010-07-06	104.5200	104.760000	104.5200	104.7600	+0.230%	2,558	-94.129%
2010-07-02	104.6400	104.760000	104.2800	104.5200	+0.461%	374	-94.116%
2010-07-01	103.9200	104.400000	103.9200	104.0400	0.000%	342	-94.089%
2010-06-30	103.5600	104.520000	103.5600	104.0400	+0.814%	1,290	-94.089%
2010-06-29	104.7600	104.760000	103.0920	103.2000	-1.376%	1,548	-94.041%
2010-06-28	104.7600	104.880000	104.1600	104.6400	+0.577%	2,835	-94.123%
2010-06-25	104.7600	105.000000	104.0400	104.0400	-0.459%	8,096	-94.089%
2010-06-24	104.4000	104.880000	104.4000	104.5200	-0.229%	935	-94.116%
2010-06-23	104.6400	105.360000	104.6400	104.7600	-0.342%	1,721	-94.129%
2010-06-22	105.8400	105.960000	105.1200	105.1200	-0.680%	2,006	-94.150%
2010-06-21	105.3600	106.200000	105.3600	105.8400	+0.114%	1,762	-94.189%
2010-06-18	105.3600	106.320000	105.3600	105.7200	-0.227%	507	-94.183%
2010-06-17	105.4800	106.080000	105.4800	105.9600	-0.226%	258	-94.196%
2010-06-16	106.0800	106.320000	105.7200	106.2000	-0.562%	1,183	-94.209%
2010-06-15	105.9600	106.800000	105.6000	106.8000	+1.022%	4,062	-94.242%
2010-06-14	106.8000	106.800000	105.4800	105.7200	-0.900%	1,840	-94.183%
2010-06-11	106.6800	106.800000	106.3200	106.6800	-0.112%	4,725	-94.235%
2010-06-10	106.5600	107.040000	106.3200	106.8000	+0.907%	2,208	-94.242%
2010-06-09	105.9600	106.080000	105.3600	105.8400	0.000%	1,417	-94.189%
2010-06-08	104.5200	105.840000	104.5200	105.8400	+0.114%	1,688	-94.189%
2010-06-07	104.1600	105.840000	104.1600	105.7200	+1.615%	3,448	-94.183%
2010-06-04	102.4800	104.040000	102.4800	104.0400	+0.697%	10,468	-94.089%
2010-06-03	103.0800	103.560000	102.8400	103.3200	-0.232%	5,414	-94.048%
2010-06-02	104.0400	104.160000	103.4400	103.5600	-0.576%	22,808	-94.061%
2010-06-01	103.2000	104.400000	103.2000	104.1600	-0.230%	9,100	-94.096%
2010-05-28	105.0000	105.000000	103.9200	104.4000	-0.344%	1,522	-94.109%
2010-05-27	104.6400	104.880000	103.8000	104.7600	+0.460%	2,683	-94.129%
2010-05-26	105.8400	105.840000	103.8000	104.2800	-0.344%	3,500	-94.102%
2010-05-25	103.8000	104.760000	103.6800	104.6400	0.000%	1,028	-94.123%
2010-05-24	104.7600	105.960000	104.2800	104.6400	-0.909%	4,927	-94.123%
2010-05-21	104.1600	105.840000	103.9200	105.6000	+0.342%	3,331	-94.176%
2010-05-20	105.8400	105.840000	104.7600	105.2400	-0.680%	4,066	-94.156%
2010-05-19	105.8400	106.080000	105.8400	105.9600	-0.113%	1,696	-94.196%
2010-05-18	106.2000	106.200000	105.8400	106.0800	0.000%	3,341	-94.202%
2010-05-17	106.0800	106.200000	105.7200	106.0800	+0.113%	5,367	-94.202%
2010-05-14	105.7200	105.960000	105.6000	105.9600	0.000%	3,643	-94.196%
2010-05-13	106.0800	106.200000	105.8400	105.9600	0.000%	2,624	-94.196%
2010-05-12	106.0800	106.200000	105.9600	105.9600	0.000%	8,742	-94.196%
2010-05-11	106.0800	106.920000	102.6000	105.9600	-0.226%	15,441	-94.196%
2010-05-10	107.0400	107.040000	106.0800	106.2000	+0.113%	3,638	-94.209%
2010-05-07	105.6000	107.160000	105.6000	106.0800	-0.450%	10,129	-94.202%
2010-05-06	106.5600	107.040000	106.5600	106.5600	-0.112%	4,763	-94.229%
2010-05-05	107.0400	107.280000	106.6800	106.6800	-0.336%	20,248	-94.235%
2010-05-04	107.1600	107.280000	107.0400	107.0400	-0.112%	9,373	-94.254%
2010-05-03	107.4000	107.400000	107.1600	107.1600	-0.112%	7,533	-94.261%
2010-04-30	107.4000	107.400000	107.1600	107.2800	+0.112%	3,735	-94.267%
2010-04-29	107.1600	107.280000	107.1600	107.1600	-0.223%	3,805	-94.261%
2010-04-28	107.2800	107.400000	107.1600	107.4000	+0.224%	3,650	-94.274%
2010-04-27	107.1600	107.280000	107.1600	107.1600	-0.223%	4,255	-94.261%
2010-04-26	107.1600	107.400000	107.0400	107.4000	+0.112%	2,925	-94.274%
2010-04-23	107.0400	107.400000	107.0400	107.2800	+0.224%	3,276	-94.267%
2010-04-22	107.2800	107.400000	107.0400	107.0400	-0.224%	1,408	-94.254%
2010-04-21	107.0400	107.400000	107.0400	107.2800	+0.112%	1,310	-94.267%
2010-04-20	107.2800	107.400000	107.1600	107.1600	-0.112%	1,860	-94.261%
2010-04-19	107.1600	107.400000	107.0400	107.2800	+0.224%	1,658	-94.267%
2010-04-16	107.2800	107.280000	107.0400	107.0400	-0.224%	5,105	-94.254%
2010-04-15	107.2800	107.400000	107.1600	107.2800	+0.224%	1,879	-94.267%

.dark-mode .GdV1bx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GdV1bx{ color: #333333; background-color: white; border: 2px solid #333333; }CRECre8 Enterprise Limited Class Astock NASDAQ

CRE
Cre8 Enterprise Limited Class A
stock NASDAQ