Dark

CRE
Cre8 Enterprise Limited Class A
stock NASDAQ

At Close

Jul 7, 2026 3:53:16 PM EDT

3.28USD+18.841%(+0.52)3,644,972

3.20Bid 3.76Ask 0.56Spread

Pre-market

Jul 7, 2026 9:29:30 AM EDT

2.95USD+6.884%(+0.19)106,755

After-hours

Jul 7, 2026 4:59:30 PM EDT

3.57USD+8.841%(+0.29)30,677

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	2.9500	3.6500	2.8800	3.2800	+19.273%	3,644,972	0.000%
2026-07-06	2.8600	3.2200	2.5200	2.7500	+10.442%	3,692,349	+19.273%
2026-07-02	2.5400	2.5550	2.4900	2.4900	+1.633%	1,169,013	+31.727%
2026-07-01	2.5800	2.6728	2.4500	2.4500	-1.606%	12,154	+33.878%
2026-06-30	2.4995	2.6150	2.4600	2.4900	-2.734%	15,705	+31.727%
2026-06-29	2.6700	2.6700	2.5300	2.5600	-4.478%	16,475	+28.125%
2026-06-26	2.7300	2.8500	2.6500	2.6800	-1.471%	17,350	+22.388%
2026-06-25	3.1510	3.2000	2.7200	2.7200	-15.528%	57,984	+20.588%
2026-06-24	3.7400	3.8805	3.0100	3.2200	-18.687%	42,192	+1.863%
2026-06-23	3.7300	4.1692	3.7300	3.9600	-3.650%	97,068	-17.172%
2026-06-22	3.9200	4.1400	3.7501	4.1100	+1.232%	94,957	-20.195%
2026-06-18	3.6800	4.1600	3.6601	4.0600	-3.333%	171,818	-19.212%
2026-06-17	4.3600	4.4100	3.6301	4.2000	+28.440%	7,750,671	-21.905%
2026-06-16	4.2100	6.1700	3.1500	3.2700	+3.810%	22,910,132	+0.306%
2026-06-15	3.0600	4.1900	3.0400	3.1500	+7.143%	570,468	+4.127%
2026-06-12	2.7750	3.5800	2.7750	2.9400	+6.909%	271,077	+11.565%
2026-06-11	3.0000	3.0100	2.5100	2.7500	-11.576%	24,596	+19.273%
2026-06-10	2.4200	3.1500	2.4000	3.1100	+31.780%	111,969	+5.466%
2026-06-09	2.6300	2.7138	2.2500	2.3600	-14.801%	40,582	+38.983%
2026-06-08	3.0200	3.0200	2.7700	2.7700	-10.932%	31,034	+18.412%
2026-06-05	3.2400	3.2400	2.7500	3.1100	-3.118%	56,397	+5.466%
2026-06-04	3.1500	3.2700	3.0000	3.2101	+2.559%	37,797	+2.178%
2026-06-03	3.0300	3.3000	2.9800	3.1300	-7.670%	67,833	+4.792%
2026-06-02	3.1000	3.4600	2.8973	3.3900	+3.040%	246,930	-3.245%
2026-06-01	3.6100	3.7400	2.9600	3.2900	+24.621%	7,155,744	-0.304%
2026-05-29	2.3200	2.7600	2.0800	2.6400	+17.810%	2,181,105	+24.242%
2026-05-28	2.1900	2.3450	2.1300	2.2409	+5.207%	24,183	+46.370%
2026-05-27	2.2100	2.2800	2.1300	2.1300	-4.054%	24,690	+53.991%
2026-05-26	2.2400	2.2950	2.2200	2.2200	0.000%	5,492	+47.748%
2026-05-22	2.2101	2.3069	2.2101	2.2200	+0.909%	5,999	+47.748%
2026-05-21	2.2300	2.2600	2.2000	2.2000	+0.457%	12,422	+49.091%
2026-05-20	2.2300	2.2852	2.1800	2.1900	-0.455%	6,156	+49.772%
2026-05-19	2.1700	2.2300	2.1501	2.2000	-2.222%	6,577	+49.091%
2026-05-18	2.4500	2.5000	2.1400	2.2500	-6.250%	18,551	+45.778%
2026-05-15	2.4500	2.5450	2.4000	2.4000	-3.226%	9,201	+36.667%
2026-05-14	2.4000	2.6500	2.4000	2.4800	+2.905%	13,661	+32.258%
2026-05-13	2.3700	2.5071	2.3500	2.4100	+0.417%	21,460	+36.100%
2026-05-12	2.7700	2.7700	2.3500	2.4000	-8.397%	38,964	+36.667%
2026-05-11	2.8400	2.8400	2.6100	2.6200	-6.762%	21,199	+25.191%
2026-05-08	2.9700	3.0619	2.8100	2.8100	-9.355%	11,443	+16.726%
2026-05-07	2.5600	3.7100	2.5100	3.1000	+12.319%	118,379	+5.806%
2026-05-06	3.5900	3.7990	2.2000	2.7600	-29.049%	142,699	+18.841%
2026-05-05	3.7500	4.5583	3.4000	3.8900	+5.995%	723,398	-15.681%
2026-05-04	2.7700	4.8400	2.5100	3.6700	+52.282%	15,368,385	-10.627%
2026-05-01	2.4100	2.4100	2.2101	2.4100	+4.329%	5,076	+36.100%
2026-04-30	2.2401	2.3100	2.2400	2.3100	+3.587%	2,069	+41.991%
2026-04-29	2.2100	2.3000	2.1800	2.2300	-4.701%	4,050	+47.085%
2026-04-28	2.2501	2.3799	2.2300	2.3400	+4.464%	4,093	+40.171%
2026-04-27	2.4400	2.5500	2.2400	2.2400	-4.681%	3,661	+46.429%
2026-04-24	2.2339	2.3500	2.2000	2.3500	+8.545%	4,342	+39.574%
2026-04-23	2.3100	2.3500	2.1000	2.1650	-3.223%	18,607	+51.501%
2026-04-22	2.2700	2.2700	2.0400	2.2371	-2.735%	6,896	+46.618%
2026-04-21	2.2400	2.3600	2.2400	2.3000	-1.709%	2,245	+42.609%
2026-04-20	2.4100	2.4500	2.1000	2.3400	-0.426%	7,140	+40.171%
2026-04-17	2.2500	2.4500	2.2500	2.3500	+2.174%	7,993	+39.574%
2026-04-16	2.2903	2.4200	2.1901	2.3000	+4.072%	18,605	+42.609%
2026-04-15	2.1577	2.4500	2.1577	2.2100	-1.339%	8,546	+48.416%
2026-04-14	2.2200	2.4000	2.1300	2.2400	+5.164%	21,842	+46.429%
2026-04-13	2.2700	2.3500	2.1200	2.1300	-7.391%	20,692	+53.991%
2026-04-10	2.2800	2.4500	2.2800	2.3000	+3.139%	18,652	+42.609%
2026-04-09	2.1900	2.2600	2.1300	2.2300	+2.765%	6,678	+47.085%
2026-04-08	2.3000	2.3200	2.1700	2.1700	-5.652%	7,157	+51.152%
2026-04-07	2.3800	2.4800	2.3000	2.3000	-2.954%	16,243	+42.609%
2026-04-06	2.6500	2.7500	2.3602	2.3700	-12.868%	22,697	+38.397%
2026-04-02	2.8400	3.0000	2.6200	2.7200	0.000%	21,093	+20.588%
2026-04-01	2.7750	2.7750	2.6600	2.7200	+2.642%	10,807	+20.588%
2026-03-31	2.5100	2.7800	2.4800	2.6500	+3.516%	26,134	+23.774%
2026-03-30	2.4860	2.6465	2.4700	2.5600	-0.775%	62,965	+28.125%
2026-03-27	2.4044	3.1800	2.3400	2.5800	+17.273%	687,666	+27.132%
2026-03-26	2.5400	2.5500	2.2000	2.2000	-13.043%	14,072	+49.091%
2026-03-25	2.6500	2.7300	2.4063	2.5300	-0.784%	13,351	+29.644%
2026-03-24	2.6400	2.6900	2.5500	2.5500	-5.204%	9,925	+28.627%
2026-03-23	2.6000	2.7700	2.6000	2.6900	-4.610%	11,004	+21.933%
2026-03-20	2.8800	2.9000	2.8000	2.8200	-1.742%	11,174	+16.312%
2026-03-19	2.8600	3.0300	2.8101	2.8700	-2.048%	8,869	+14.286%
2026-03-18	3.0500	3.0501	2.9200	2.9300	-6.390%	9,794	+11.945%
2026-03-17	3.0200	3.3400	2.9913	3.1300	+1.623%	22,306	+4.792%
2026-03-16	3.6800	3.6800	3.0800	3.0800	-15.616%	22,236	+6.494%
2026-03-13	4.0300	4.1600	3.6500	3.6500	-8.060%	21,304	-10.137%
2026-03-12	3.9400	4.4000	3.6100	3.9700	-2.457%	64,815	-17.380%
2026-03-11	4.5000	4.6700	4.0601	4.0700	-9.556%	95,946	-19.410%
2026-03-10	4.5500	4.7297	4.3600	4.5000	-0.442%	122,061	-27.111%
2026-03-09	4.3550	4.8650	4.1103	4.5200	-0.221%	440,309	-27.434%
2026-03-06	3.7500	4.9200	3.4400	4.5300	+72.901%	24,226,368	-27.594%
2026-03-05	2.7100	2.8299	2.6200	2.6200	-4.029%	10,643	+25.191%
2026-03-04	2.5700	2.9800	2.4550	2.7300	+6.226%	40,301	+20.147%
2026-03-03	2.2967	2.6100	2.2967	2.5700	+3.213%	17,373	+27.626%
2026-03-02	2.2000	2.4900	2.1975	2.4900	+11.659%	9,310	+31.727%
2026-02-27	2.3200	2.3900	2.2300	2.2300	-2.620%	17,260	+47.085%
2026-02-26	2.1800	2.4699	2.1800	2.2900	+6.760%	30,231	+43.231%
2026-02-25	2.0900	2.1800	2.0900	2.1450	-1.831%	20,103	+52.914%
2026-02-24	2.0800	2.4384	2.0600	2.1850	+1.157%	11,532	+50.114%
2026-02-23	2.2100	2.2400	2.1400	2.1600	-7.296%	18,282	+51.852%
2026-02-20	2.5000	3.8200	2.0000	2.3300	-6.800%	668,917	+40.773%
2026-02-19	2.4000	2.7105	2.2600	2.5000	-0.398%	51,970	+31.200%
2026-02-18	2.4500	2.6443	2.4500	2.5100	+1.826%	5,186	+30.677%
2026-02-17	2.6200	2.7000	2.4300	2.4650	-5.916%	17,466	+33.063%
2026-02-13	2.6300	2.9800	2.4000	2.6200	-6.134%	75,016	+25.191%
2026-02-12	3.0720	3.0720	2.7600	2.7912	-10.054%	203,098	+17.512%
2026-02-11	3.6060	3.7200	1.6800	3.1032	-14.934%	52,609	+5.697%
2026-02-10	3.3984	3.7200	3.3912	3.6480	+7.763%	16,482	-10.088%
2026-02-09	3.6360	3.6360	3.3120	3.3852	+2.173%	3,305	-3.108%
2026-02-06	3.2940	3.3528	3.1764	3.3132	+6.151%	6,478	-1.002%
2026-02-05	3.1200	3.2244	3.0516	3.1212	+2.888%	18,925	+5.088%
2026-02-04	3.4200	3.4908	3.0264	3.0336	-9.714%	14,267	+8.122%
2026-02-03	3.5064	3.7320	3.3600	3.3600	-4.142%	5,493	-2.381%
2026-02-02	3.8400	3.9420	3.4812	3.5052	-10.261%	18,556	-6.425%
2026-01-30	3.8400	4.1520	3.8400	3.9060	-0.337%	41,949	-16.027%
2026-01-29	3.8400	4.0800	3.8388	3.9192	-2.566%	8,185	-16.309%
2026-01-28	4.0596	4.2072	3.9012	4.0224	+0.060%	10,466	-18.457%
2026-01-27	3.9060	4.4376	3.9060	4.0200	+0.540%	35,292	-18.408%
2026-01-26	3.8388	4.1388	3.7704	3.9984	+5.744%	39,209	-17.967%
2026-01-23	3.4932	5.7600	3.4932	3.7812	+6.202%	825,603	-13.255%
2026-01-22	3.5988	3.6648	3.4200	3.5604	+3.308%	4,258	-7.876%
2026-01-21	3.4212	3.7200	3.4200	3.4464	-3.495%	8,682	-4.828%
2026-01-20	3.6168	3.6300	3.4080	3.5712	-1.782%	6,761	-8.154%
2026-01-16	3.4800	3.7392	3.3960	3.6360	+7.067%	12,466	-9.791%
2026-01-15	3.3804	3.5880	3.3780	3.3960	+0.533%	31,526	-3.416%
2026-01-14	3.2424	3.4836	3.2424	3.3780	+1.368%	6,379	-2.901%
2026-01-13	3.4620	3.4680	3.2400	3.3324	-1.873%	20,462	-1.572%
2026-01-12	3.4224	3.7140	3.3792	3.3960	-6.631%	16,116	-3.416%
2026-01-09	3.5400	3.7548	3.5400	3.6372	+1.033%	7,958	-9.821%
2026-01-08	3.4800	3.7260	3.4800	3.6000	-3.382%	3,551	-8.889%
2026-01-07	3.6000	3.8316	3.5520	3.7260	+0.161%	6,428	-11.970%
2026-01-06	3.6768	3.7788	3.3888	3.7200	-1.868%	11,029	-11.828%
2026-01-05	3.2520	3.7908	3.2460	3.7908	+9.459%	37,920	-13.475%
2026-01-02	3.0120	5.0400	2.8932	3.4632	+24.773%	731,240	-5.290%
2025-12-31	3.2520	3.4608	2.7672	2.7756	-15.213%	43,061	+18.173%
2025-12-30	3.6000	3.7188	3.2400	3.2736	-6.158%	12,146	+0.196%
2025-12-29	3.7800	3.7800	3.4800	3.4884	-8.325%	15,283	-5.974%
2025-12-26	3.8400	3.8484	3.7200	3.8052	+2.290%	3,109	-13.802%
2025-12-24	3.7776	3.8736	3.7200	3.7200	-1.211%	3,229	-11.828%
2025-12-23	4.0560	4.0560	3.7200	3.7656	-5.453%	9,714	-12.896%
2025-12-22	4.1280	4.1280	3.8400	3.9828	+3.946%	17,895	-17.646%
2025-12-19	3.8160	4.0620	3.6600	3.8316	+1.753%	14,728	-14.396%
2025-12-18	4.0800	4.0800	3.7200	3.7656	-3.742%	4,090	-12.896%
2025-12-17	4.2240	4.2240	3.8808	3.9120	-7.649%	11,476	-16.155%
2025-12-16	4.2240	4.4388	3.9780	4.2360	+2.053%	13,065	-22.568%
2025-12-15	4.5240	4.5240	4.0824	4.1508	-4.183%	6,702	-20.979%
2025-12-12	4.6608	4.6716	4.3212	4.3320	-4.950%	9,240	-24.284%
2025-12-11	4.6680	4.6680	4.4244	4.5576	+2.455%	6,258	-28.032%
2025-12-10	4.5684	4.5684	4.4472	4.4484	-2.627%	4,446	-26.266%
2025-12-09	4.6800	4.6800	4.4400	4.5684	-1.399%	4,948	-28.202%
2025-12-08	4.4544	4.6464	4.4460	4.6332	+2.224%	3,543	-29.207%
2025-12-05	4.4400	4.6704	4.4400	4.5324	+0.532%	12,568	-27.632%
2025-12-04	4.4400	4.7400	4.4400	4.5084	+1.541%	24,448	-27.247%
2025-12-03	4.4424	4.6176	4.4400	4.4400	-0.216%	3,663	-26.126%
2025-12-02	4.4520	4.6404	4.4124	4.4496	-4.630%	7,764	-26.286%
2025-12-01	4.5600	4.7712	4.4700	4.6656	+1.303%	6,958	-29.698%
2025-11-28	5.0400	5.0400	4.5600	4.6056	-4.313%	4,391	-28.782%
2025-11-26	5.0040	5.2260	4.7040	4.8132	+1.186%	23,316	-31.854%
2025-11-25	5.0160	5.0160	4.6908	4.7568	-3.435%	3,044	-31.046%
2025-11-24	4.6320	4.9560	4.5600	4.9260	+3.427%	9,542	-33.415%
2025-11-21	4.9080	5.0532	4.6896	4.7628	-0.775%	3,929	-31.133%
2025-11-20	4.6980	5.2308	4.6980	4.8000	-4.123%	3,188	-31.667%
2025-11-19	4.8000	5.3832	4.8000	5.0064	+1.682%	3,453	-34.484%
2025-11-18	4.6800	5.4072	4.6800	4.9236	-0.485%	5,945	-33.382%
2025-11-17	5.2632	5.3400	4.9200	4.9476	-4.116%	3,170	-33.705%
2025-11-14	5.3136	5.5020	4.4400	5.1600	-9.474%	16,295	-36.434%
2025-11-13	5.6328	5.8056	5.2080	5.7000	-1.860%	3,862	-42.456%
2025-11-12	5.6400	5.8200	5.1060	5.8080	+6.514%	7,709	-43.526%
2025-11-11	4.8000	5.8200	4.6800	5.4528	+10.883%	30,877	-39.847%
2025-11-10	4.8000	5.1600	4.8000	4.9176	-5.858%	14,763	-33.301%
2025-11-07	5.2800	5.3856	4.9008	5.2236	-3.030%	9,383	-37.208%
2025-11-06	5.2824	5.6076	5.2824	5.3868	+0.201%	6,976	-39.110%
2025-11-05	5.4000	5.7576	5.1600	5.3760	-1.969%	9,100	-38.988%
2025-11-04	5.4648	5.8308	5.4132	5.4840	-1.742%	6,578	-40.190%
2025-11-03	5.6400	5.7600	5.4840	5.5812	-3.506%	11,894	-41.231%
2025-10-31	5.7600	5.8860	5.7600	5.7840	-1.310%	3,744	-43.292%
2025-10-30	6.2400	6.3708	5.4648	5.8608	-8.023%	27,729	-44.035%
2025-10-29	6.4440	6.7308	6.1404	6.3720	-1.612%	27,280	-48.525%
2025-10-28	6.0000	6.4788	6.0000	6.4764	+8.135%	25,187	-49.355%
2025-10-27	6.0000	6.0948	5.8680	5.9892	+1.795%	20,088	-45.235%
2025-10-24	6.2400	6.2400	5.8416	5.8836	-5.621%	14,810	-44.252%
2025-10-23	6.1200	6.4800	6.1200	6.2340	-5.683%	16,381	-47.385%
2025-10-22	6.6000	6.9600	6.3600	6.6096	-7.226%	27,599	-50.375%
2025-10-21	6.6204	7.3200	6.6204	7.1244	+6.018%	22,318	-53.961%
2025-10-20	6.8676	7.0068	6.5880	6.7200	-5.085%	11,870	-51.190%
2025-10-17	6.8400	7.1808	6.7716	7.0800	+4.554%	9,842	-53.672%
2025-10-16	7.2960	7.3200	6.6048	6.7716	-7.568%	23,055	-51.562%
2025-10-15	7.5444	7.5600	7.1832	7.3260	-3.095%	14,956	-55.228%
2025-10-14	7.2480	7.5600	7.1280	7.5600	-3.077%	22,400	-56.614%
2025-10-13	7.4400	7.8000	7.0800	7.8000	-1.828%	30,755	-57.949%
2025-10-10	8.0760	8.6400	7.9152	7.9452	-2.632%	23,062	-58.717%
2025-10-09	8.4564	8.7576	7.7304	8.1600	-6.722%	43,082	-59.804%
2025-10-08	8.5092	8.9820	8.5092	8.7480	+1.816%	12,744	-62.506%
2025-10-07	9.1320	9.1980	8.5920	8.5920	-10.500%	35,736	-61.825%
2025-10-06	9.1464	9.6000	9.1200	9.6000	+1.433%	27,308	-65.833%
2025-10-03	9.8400	9.8400	9.0000	9.4644	-5.193%	48,174	-65.344%
2025-10-02	10.4400	10.4400	9.8400	9.9828	-4.379%	50,290	-67.143%
2025-10-01	10.0920	11.2212	10.0848	10.4400	-13.000%	118,906	-68.582%
2025-09-30	13.3200	14.6400	9.1752	12.0000	+33.333%	4,399,211	-72.667%
2025-09-29	8.1600	9.2328	8.1600	9.0000	+7.158%	42,772	-63.556%
2025-09-26	8.7600	9.0000	8.3568	8.3988	+2.595%	35,593	-60.947%
2025-09-25	8.9400	8.9676	8.1600	8.1864	-15.757%	49,663	-59.934%
2025-09-24	7.8000	11.1936	7.8000	9.7176	+19.123%	419,619	-66.247%
2025-09-23	8.1924	9.2004	8.0460	8.1576	-5.662%	68,163	-59.792%
2025-09-22	8.1084	12.2400	7.8012	8.6472	+7.713%	1,918,397	-62.069%
2025-09-19	7.8000	8.1972	7.8000	8.0280	0.000%	7,150	-59.143%
2025-09-18	7.9200	8.2728	7.5600	8.0280	+1.364%	25,863	-59.143%
2025-09-17	7.4436	7.9452	7.3200	7.9200	-1.493%	8,971	-58.586%
2025-09-16	8.2800	8.2800	7.9200	8.0400	-2.475%	10,825	-59.204%
2025-09-15	7.5600	8.2680	7.5600	8.2440	+4.186%	12,293	-60.213%
2025-09-12	7.6800	8.2008	7.6800	7.9128	-2.006%	12,058	-58.548%
2025-09-11	7.8000	8.2800	7.8000	8.0748	-3.871%	18,174	-59.380%
2025-09-10	8.6400	8.9652	7.7496	8.4000	-1.004%	45,417	-60.952%
2025-09-09	6.9840	8.6544	6.9840	8.4852	+17.850%	68,471	-61.344%
2025-09-08	7.4292	7.4292	6.1200	7.2000	-2.597%	33,501	-54.444%
2025-09-05	6.6000	7.3920	6.5220	7.3920	+6.759%	38,076	-55.628%
2025-09-04	7.2000	7.6392	6.8400	6.9240	-8.775%	32,398	-52.629%
2025-09-03	7.4628	8.0892	7.3332	7.5900	-6.157%	31,540	-56.785%
2025-09-02	8.1660	8.5956	7.6236	8.0880	-6.063%	30,417	-59.446%
2025-08-29	8.5308	8.7240	8.0904	8.6100	+2.077%	21,022	-61.905%
2025-08-28	9.0576	9.2388	8.4072	8.4348	-12.138%	50,045	-61.113%
2025-08-27	8.1348	9.9024	7.9272	9.6000	+18.977%	147,316	-65.833%
2025-08-26	8.4000	8.9652	8.0640	8.0688	-5.296%	42,522	-59.350%
2025-08-25	9.1224	9.2400	8.5200	8.5200	-8.974%	56,101	-61.502%
2025-08-22	9.4548	9.6600	9.2700	9.3600	-1.528%	37,277	-64.957%
2025-08-21	8.5620	9.8400	8.5620	9.5052	-0.477%	68,344	-65.493%
2025-08-20	9.7488	10.1400	9.4812	9.5508	-2.939%	54,061	-65.657%
2025-08-19	11.6640	12.2400	9.8400	9.8400	-18.812%	127,116	-66.667%
2025-08-18	12.9600	13.2000	12.1200	12.1200	-8.182%	156,620	-72.937%
2025-08-15	13.6800	13.8000	12.9600	13.2000	-6.780%	119,311	-75.152%
2025-08-14	14.4120	15.6000	13.2000	14.1600	-20.805%	378,601	-76.836%
2025-08-13	22.9800	25.2000	16.8000	17.8800	-78.592%	1,321,029	-81.655%
2025-08-12	87.0000	93.2400	78.3600	83.5200	-4.527%	981,174	-96.073%
2025-08-11	82.0800	89.4000	82.0800	87.4800	+9.955%	110,586	-96.251%
2025-08-08	80.7600	83.8800	79.2000	79.5600	-2.068%	140,967	-95.877%
2025-08-07	74.6400	84.0000	72.1200	81.2400	+7.460%	331,548	-95.963%
2025-08-06	70.8000	76.0800	70.2000	75.6000	+8.621%	312,685	-95.661%
2025-08-05	67.0800	70.5600	64.8000	69.6000	+4.505%	123,041	-95.287%
2025-08-04	64.9200	67.8000	64.2000	66.6000	+2.588%	177,291	-95.075%
2025-08-01	63.9600	65.2800	60.6000	64.9200	+1.121%	24,266	-94.948%
2025-07-31	63.6000	65.4000	60.1200	64.2000	+0.943%	44,200	-94.891%
2025-07-30	55.2000	65.4000	52.2360	63.6000	+8.830%	202,718	-94.843%
2025-07-29	51.6000	58.7904	50.4000	58.4400	+14.858%	51,879	-94.387%
2025-07-28	51.8400	55.4400	48.2400	50.8800	-2.529%	33,010	-93.553%
2025-07-25	53.2800	57.6000	48.1200	52.2000	-11.224%	38,380	-93.716%
2025-07-24	48.8400	102.1800	47.4000	58.8000	+11.364%	445,145	-94.422%
2025-07-23	48.0000	63.2400	45.6000	52.8000	-38.115%	328,420	-93.788%
2010-08-26	90.6000	90.6000	85.2000	85.3200	-6.077%	2,502	-96.156%
2010-08-25	90.1200	90.8400	90.0000	90.8400	+0.531%	225	-96.389%
2010-08-24	90.1200	90.4776	90.1200	90.3600	+0.400%	2,708	-96.370%
2010-08-23	94.2000	94.4400	90.0000	90.0000	-3.475%	1,633	-96.356%
2010-08-20	97.2000	97.2000	93.2400	93.2400	-3.478%	425	-96.482%
2010-08-19	96.1200	96.7200	96.1200	96.6000	+0.625%	108	-96.605%
2010-08-18	93.6000	96.0000	93.6000	96.0000	+1.911%	3,341	-96.583%
2010-08-17	100.8000	100.8000	91.8000	94.2000	-5.875%	4,320	-96.518%
2010-08-16	106.9200	107.2800	100.0800	100.0800	-6.907%	1,529	-96.723%
2010-08-13	107.5200	107.5200	107.1600	107.5056	+0.323%	58	-96.949%
2010-08-12	107.2800	107.2800	107.1600	107.1600	-0.335%	1,065	-96.939%
2010-08-11	107.5200	107.8800	107.5200	107.5200	-0.111%	600	-96.949%
2010-08-10	107.5200	107.6400	107.2800	107.6400	0.000%	767	-96.953%
2010-08-09	107.4000	107.6400	107.3208	107.6400	0.000%	1,728	-96.953%
2010-08-06	107.4000	107.6400	107.4000	107.6400	+0.112%	250	-96.953%
2010-08-05	107.4000	107.5200	107.4000	107.5200	+0.112%	592	-96.949%
2010-08-04	107.4000	107.4000	107.2080	107.4000	+0.112%	3,984	-96.946%
2010-08-03	107.1600	107.4000	107.0400	107.2800	0.000%	2,392	-96.943%
2010-08-02	107.4000	107.4000	106.6800	107.2800	+0.224%	15,898	-96.943%
2010-07-30	106.8000	107.0400	106.8000	107.0400	+0.112%	3,917	-96.936%
2010-07-29	107.0400	107.0400	106.9200	106.9200	+0.112%	834	-96.932%
2010-07-28	106.8000	107.0400	106.5600	106.8000	0.000%	14,384	-96.929%
2010-07-27	106.8000	107.0400	106.6800	106.8000	+0.225%	3,100	-96.929%
2010-07-26	106.5600	106.8000	106.4400	106.5600	0.000%	7,788	-96.922%
2010-07-23	106.6800	106.6800	106.5600	106.5600	0.000%	650	-96.922%
2010-07-22	106.8000	106.8000	106.5600	106.5600	-0.225%	2,650	-96.922%
2010-07-21	106.8000	106.9200	106.6800	106.8000	0.000%	19,749	-96.929%
2010-07-20	106.8000	106.9200	106.8000	106.8000	0.000%	942	-96.929%
2010-07-19	106.8000	106.9200	106.8000	106.8000	+0.451%	4,834	-96.929%
2010-07-16	106.0800	106.8000	106.0800	106.3200	+1.839%	10,859	-96.915%
2010-07-15	104.7600	105.2400	104.4000	104.4000	-0.229%	2,937	-96.858%
2010-07-14	104.4000	105.8400	104.4000	104.6400	-0.229%	1,258	-96.865%
2010-07-13	104.5200	104.8800	103.9200	104.8800	+0.344%	3,924	-96.873%
2010-07-12	104.5200	104.8800	103.8000	104.5200	+0.115%	4,678	-96.862%
2010-07-09	104.4000	104.5200	104.1600	104.4000	-0.115%	1,842	-96.858%
2010-07-08	103.8000	105.3600	103.8000	104.5200	0.000%	8,502	-96.862%
2010-07-07	105.0000	105.1200	104.5200	104.5200	-0.229%	5,650	-96.862%
2010-07-06	104.5200	104.7600	104.5200	104.7600	+0.230%	2,558	-96.869%
2010-07-02	104.6400	104.7600	104.2800	104.5200	+0.461%	374	-96.862%
2010-07-01	103.9200	104.4000	103.9200	104.0400	0.000%	342	-96.847%
2010-06-30	103.5600	104.5200	103.5600	104.0400	+0.814%	1,290	-96.847%
2010-06-29	104.7600	104.7600	103.0920	103.2000	-1.376%	1,548	-96.822%
2010-06-28	104.7600	104.8800	104.1600	104.6400	+0.577%	2,835	-96.865%
2010-06-25	104.7600	105.0000	104.0400	104.0400	-0.459%	8,096	-96.847%
2010-06-24	104.4000	104.8800	104.4000	104.5200	-0.229%	935	-96.862%
2010-06-23	104.6400	105.3600	104.6400	104.7600	-0.342%	1,721	-96.869%
2010-06-22	105.8400	105.9600	105.1200	105.1200	-0.680%	2,006	-96.880%
2010-06-21	105.3600	106.2000	105.3600	105.8400	+0.114%	1,762	-96.901%
2010-06-18	105.3600	106.3200	105.3600	105.7200	-0.227%	507	-96.897%
2010-06-17	105.4800	106.0800	105.4800	105.9600	-0.226%	258	-96.904%
2010-06-16	106.0800	106.3200	105.7200	106.2000	-0.562%	1,183	-96.911%
2010-06-15	105.9600	106.8000	105.6000	106.8000	+1.022%	4,062	-96.929%
2010-06-14	106.8000	106.8000	105.4800	105.7200	-0.900%	1,840	-96.897%
2010-06-11	106.6800	106.8000	106.3200	106.6800	-0.112%	4,725	-96.925%
2010-06-10	106.5600	107.0400	106.3200	106.8000	+0.907%	2,208	-96.929%
2010-06-09	105.9600	106.0800	105.3600	105.8400	0.000%	1,417	-96.901%
2010-06-08	104.5200	105.8400	104.5200	105.8400	+0.114%	1,688	-96.901%
2010-06-07	104.1600	105.8400	104.1600	105.7200	+1.615%	3,448	-96.897%
2010-06-04	102.4800	104.0400	102.4800	104.0400	+0.697%	10,468	-96.847%
2010-06-03	103.0800	103.5600	102.8400	103.3200	-0.232%	5,414	-96.825%
2010-06-02	104.0400	104.1600	103.4400	103.5600	-0.576%	22,808	-96.833%
2010-06-01	103.2000	104.4000	103.2000	104.1600	-0.230%	9,100	-96.851%
2010-05-28	105.0000	105.0000	103.9200	104.4000	-0.344%	1,522	-96.858%
2010-05-27	104.6400	104.8800	103.8000	104.7600	+0.460%	2,683	-96.869%
2010-05-26	105.8400	105.8400	103.8000	104.2800	-0.344%	3,500	-96.855%
2010-05-25	103.8000	104.7600	103.6800	104.6400	0.000%	1,028	-96.865%
2010-05-24	104.7600	105.9600	104.2800	104.6400	-0.909%	4,927	-96.865%
2010-05-21	104.1600	105.8400	103.9200	105.6000	+0.342%	3,331	-96.894%
2010-05-20	105.8400	105.8400	104.7600	105.2400	-0.680%	4,066	-96.883%
2010-05-19	105.8400	106.0800	105.8400	105.9600	-0.113%	1,696	-96.904%
2010-05-18	106.2000	106.2000	105.8400	106.0800	0.000%	3,341	-96.908%
2010-05-17	106.0800	106.2000	105.7200	106.0800	+0.113%	5,367	-96.908%
2010-05-14	105.7200	105.9600	105.6000	105.9600	0.000%	3,643	-96.904%
2010-05-13	106.0800	106.2000	105.8400	105.9600	0.000%	2,624	-96.904%
2010-05-12	106.0800	106.2000	105.9600	105.9600	0.000%	8,742	-96.904%
2010-05-11	106.0800	106.9200	102.6000	105.9600	-0.226%	15,441	-96.904%
2010-05-10	107.0400	107.0400	106.0800	106.2000	+0.113%	3,638	-96.911%
2010-05-07	105.6000	107.1600	105.6000	106.0800	-0.450%	10,129	-96.908%
2010-05-06	106.5600	107.0400	106.5600	106.5600	-0.112%	4,763	-96.922%
2010-05-05	107.0400	107.2800	106.6800	106.6800	-0.336%	20,248	-96.925%
2010-05-04	107.1600	107.2800	107.0400	107.0400	-0.112%	9,373	-96.936%
2010-05-03	107.4000	107.4000	107.1600	107.1600	-0.112%	7,533	-96.939%
2010-04-30	107.4000	107.4000	107.1600	107.2800	+0.112%	3,735	-96.943%
2010-04-29	107.1600	107.2800	107.1600	107.1600	-0.223%	3,805	-96.939%
2010-04-28	107.2800	107.4000	107.1600	107.4000	+0.224%	3,650	-96.946%
2010-04-27	107.1600	107.2800	107.1600	107.1600	-0.223%	4,255	-96.939%
2010-04-26	107.1600	107.4000	107.0400	107.4000	+0.112%	2,925	-96.946%
2010-04-23	107.0400	107.4000	107.0400	107.2800	+0.224%	3,276	-96.943%
2010-04-22	107.2800	107.4000	107.0400	107.0400	-0.224%	1,408	-96.936%
2010-04-21	107.0400	107.4000	107.0400	107.2800	+0.112%	1,310	-96.943%
2010-04-20	107.2800	107.4000	107.1600	107.1600	-0.112%	1,860	-96.939%
2010-04-19	107.1600	107.4000	107.0400	107.2800	+0.224%	1,658	-96.943%
2010-04-16	107.2800	107.2800	107.0400	107.0400	-0.224%	5,105	-96.936%
2010-04-15	107.2800	107.4000	107.1600	107.2800	+0.224%	1,879	-96.943%
2010-04-14	107.4000	107.4000	107.0400	107.0400	-0.224%	1,600	-96.936%
2010-04-13	107.2800	107.4000	107.1600	107.2800	+0.112%	1,360	-96.943%
2010-04-12	107.4000	107.4000	107.1600	107.1600	-0.112%	2,982	-96.939%
2010-04-09	107.0400	107.4000	107.0400	107.2800	+0.449%	1,054	-96.943%
2010-04-08	106.8000	107.4000	106.8000	106.8000	-0.112%	2,094	-96.929%
2010-04-07	107.4000	107.5200	106.9200	106.9200	-0.336%	8,346	-96.932%
2010-04-06	106.6800	107.4000	106.6800	107.2800	0.000%	4,555	-96.943%
2010-04-05	107.2800	107.2800	107.0400	107.2800	0.000%	6,009	-96.943%
2010-04-01	107.1600	107.2800	106.8000	107.2800	+0.224%	11,617	-96.943%
2010-03-31	106.5600	107.1600	106.5600	107.0400	+0.225%	5,995	-96.936%
2010-03-30	106.8000	106.9200	106.6800	106.8000	0.000%	19,477	-96.929%
2010-03-29	106.9200	107.0400	106.8000	106.8000	-0.224%	22,205	-96.929%
2010-03-26	107.1600	107.1600	107.0400	107.0400	0.000%	3,062	-96.936%
2010-03-25	107.1600	107.1600	107.0400	107.0400	-0.112%	4,650	-96.936%
2010-03-24	107.0400	107.2800	107.0400	107.1600	+0.112%	12,999	-96.939%
2010-03-23	107.0400	107.1600	107.0400	107.0400	-0.112%	5,077	-96.936%
2010-03-22	107.1600	107.1600	106.9200	107.1600	-0.112%	12,114	-96.939%
2010-03-19	107.4000	107.6400	106.9200	107.2800	+0.337%	21,430	-96.943%
2010-03-18	106.9200	107.1660	106.9200	106.9200	-0.112%	17,093	-96.932%
2010-03-17	106.8000	108.2400	106.4400	107.0400	+0.112%	158,484	-96.936%
2010-03-16	100.5600	107.6400	99.0000	106.9200	+6.579%	34,593	-96.932%
2010-03-15	100.5600	100.5600	99.8400	100.3200	-0.239%	409	-96.730%
2010-03-12	99.9600	100.5600	99.7200	100.5600	+0.480%	1,188	-96.738%
2010-03-11	100.0800	100.5600	99.1200	100.0800	+0.482%	8,393	-96.723%
2010-03-10	99.8400	99.8400	99.1200	99.6000	+0.242%	775	-96.707%
2010-03-09	99.2400	100.0800	99.1200	99.3600	-0.241%	2,092	-96.699%
2010-03-08	100.2000	100.2000	99.2400	99.6000	-0.480%	7,793	-96.707%
2010-03-05	100.2000	100.2000	99.0000	100.0800	-0.120%	3,820	-96.723%
2010-03-04	100.5600	100.6800	99.2400	100.2000	-0.239%	1,867	-96.727%
2010-03-03	100.5600	101.0400	99.7200	100.4400	-0.119%	5,929	-96.734%
2010-03-02	100.5600	101.0400	100.2000	100.5600	0.000%	4,930	-96.738%
2010-03-01	100.3200	100.8000	100.0800	100.5600	+0.721%	2,690	-96.738%
2010-02-26	100.6800	101.2800	99.4800	99.8400	-0.834%	6,081	-96.715%
2010-02-25	99.2400	100.8000	98.5680	100.6800	+0.963%	2,542	-96.742%
2010-02-24	100.2000	100.2000	99.6900	99.7200	-0.120%	2,502	-96.711%
2010-02-23	99.9600	100.6800	99.1200	99.8400	-0.597%	2,049	-96.715%

.dark-mode .bFSy57{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFSy57{ color: #333333; background-color: white; border: 2px solid #333333; }CRECre8 Enterprise Limited Class Astock NASDAQ

CRE
Cre8 Enterprise Limited Class A
stock NASDAQ