Dark

CREX
CREATIVE REALITIES, INC.
stock NASDAQ

At Close

Aug 4, 2026 3:59:55 PM EDT

3.11USD+0.323%(+0.01)4,686

3.05Bid 3.10Ask 0.05Spread

Pre-market

0.00USD-100.000%(-3.10)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

3.11USD0.000%(0.00)2,312

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	3.090000	3.200000	3.0314	3.1100	+0.323%	19,522	0.000%
2026-08-03	3.120000	3.220000	3.0800	3.1000	-1.274%	24,640	+0.323%
2026-07-31	3.120000	3.160000	3.0300	3.1400	+3.974%	22,646	-0.955%
2026-07-30	3.110000	3.110000	3.0200	3.0200	-0.984%	21,042	+2.980%
2026-07-29	3.160000	3.200000	3.0500	3.0500	-3.481%	13,217	+1.967%
2026-07-28	3.100000	3.190000	3.0500	3.1600	+1.608%	28,170	-1.582%
2026-07-27	3.170000	3.250000	3.0800	3.1100	-2.813%	37,013	0.000%
2026-07-24	3.300000	3.381661	3.2000	3.2000	-4.762%	16,553	-2.813%
2026-07-23	3.370000	3.490000	3.3000	3.3600	-1.754%	15,741	-7.440%
2026-07-22	3.590000	3.590000	3.4005	3.4200	-3.933%	3,865	-9.064%
2026-07-21	3.380000	3.690000	3.3800	3.5600	+4.706%	32,496	-12.640%
2026-07-20	3.440000	3.485000	3.3950	3.4000	-1.734%	22,812	-8.529%
2026-07-17	3.370000	3.500000	3.3400	3.4600	+1.765%	30,467	-10.116%
2026-07-16	3.290000	3.472600	3.1800	3.4000	+3.030%	51,403	-8.529%
2026-07-15	3.420000	3.580000	3.2000	3.3000	-0.901%	96,842	-5.758%
2026-07-14	3.570000	3.600000	3.3200	3.3300	-6.197%	35,566	-6.607%
2026-07-13	3.820000	3.820000	3.5000	3.5500	-7.552%	50,189	-12.394%
2026-07-10	3.940400	4.010000	3.7600	3.8400	-1.031%	18,393	-19.010%
2026-07-09	3.820000	3.980000	3.7100	3.8800	+4.582%	16,374	-19.845%
2026-07-08	3.870000	3.890000	3.6801	3.7100	-6.549%	23,993	-16.173%
2026-07-07	4.150000	4.268200	3.7600	3.9700	-4.106%	36,568	-21.662%
2026-07-06	4.100000	4.380000	4.0850	4.1400	+1.222%	98,450	-24.879%
2026-07-02	4.040000	4.200000	3.8400	4.0900	+0.245%	84,841	-23.961%
2026-07-01	4.210000	4.310000	4.0300	4.0800	-1.211%	87,791	-23.775%
2026-06-30	3.900000	4.310000	3.8997	4.1300	+1.850%	78,877	-24.697%
2026-06-29	3.650000	4.120000	3.5200	4.0550	-1.098%	189,650	-23.305%
2026-06-26	3.970000	4.140000	3.9600	4.1000	+4.061%	69,501	-24.146%
2026-06-25	3.980000	4.030000	3.9400	3.9400	-0.253%	15,622	-21.066%
2026-06-24	3.840000	3.990000	3.8100	3.9500	+3.675%	8,867	-21.266%
2026-06-23	3.950000	3.989900	3.8100	3.8100	-3.544%	9,281	-18.373%
2026-06-22	3.990000	4.070000	3.9200	3.9500	+0.254%	17,483	-21.266%
2026-06-18	3.850000	3.940000	3.7600	3.9400	+3.412%	44,387	-21.066%
2026-06-17	3.700000	3.810000	3.6350	3.8100	+2.973%	35,547	-18.373%
2026-06-16	3.750000	3.770000	3.6800	3.7000	-1.596%	16,466	-15.946%
2026-06-15	3.750000	3.832000	3.6817	3.7600	+4.155%	10,078	-17.287%
2026-06-12	3.790000	3.890000	3.5700	3.6100	-6.234%	33,286	-13.850%
2026-06-11	3.750000	3.850000	3.5700	3.8500	+2.667%	35,708	-19.221%
2026-06-10	3.850000	3.875000	3.7500	3.7500	-2.597%	7,236	-17.067%
2026-06-09	3.950000	3.999900	3.7501	3.8500	0.000%	14,706	-19.221%
2026-06-08	4.020000	4.070000	3.8500	3.8500	-4.229%	12,041	-19.221%
2026-06-05	4.080000	4.080000	3.9500	4.0200	-0.248%	16,977	-22.637%
2026-06-04	3.830000	4.130000	3.7500	4.0300	+6.053%	29,504	-22.829%
2026-06-03	3.780000	4.000000	3.7500	3.8000	+1.333%	31,585	-18.158%
2026-06-02	3.840000	4.022500	3.7500	3.7500	-4.092%	7,183	-17.067%
2026-06-01	3.610000	4.140000	3.5700	3.9100	+6.250%	111,147	-20.460%
2026-05-29	3.570000	3.820000	3.5500	3.6800	+2.080%	64,024	-15.489%
2026-05-28	3.720000	3.720000	3.5600	3.6050	-2.304%	26,048	-13.731%
2026-05-27	3.720000	3.720000	3.6550	3.6900	-0.270%	16,273	-15.718%
2026-05-26	3.640000	3.785000	3.6400	3.7000	-2.116%	49,812	-15.946%
2026-05-22	3.660000	3.780000	3.6600	3.7800	+1.613%	13,001	-17.725%
2026-05-21	3.790000	3.790000	3.6600	3.7200	-2.105%	26,384	-16.398%
2026-05-20	3.750000	3.830000	3.5598	3.8000	+2.151%	34,304	-18.158%
2026-05-19	3.560000	3.750000	3.5000	3.7200	+4.202%	70,720	-16.398%
2026-05-18	3.680000	3.750000	3.5500	3.5700	-4.800%	32,359	-12.885%
2026-05-15	3.320000	3.808400	3.1100	3.7500	+2.740%	94,302	-17.067%
2026-05-14	3.580000	3.700000	3.4900	3.6500	+1.248%	40,243	-14.795%
2026-05-13	3.600000	3.700000	3.5600	3.6050	+0.139%	10,982	-13.731%
2026-05-12	3.700000	3.780000	3.6000	3.6000	-3.743%	28,432	-13.611%
2026-05-11	3.710000	3.840000	3.7000	3.7400	+0.538%	14,876	-16.845%
2026-05-08	3.720000	3.865300	3.7000	3.7200	+0.270%	13,514	-16.398%
2026-05-07	3.850000	3.860000	3.6600	3.7100	-4.627%	54,673	-16.173%
2026-05-06	3.970000	3.970000	3.8400	3.8900	-1.269%	14,766	-20.051%
2026-05-05	3.850000	3.990000	3.8400	3.9400	+2.872%	22,736	-21.066%
2026-05-04	3.870000	3.949900	3.7900	3.8300	-1.034%	23,271	-18.799%
2026-05-01	3.700000	3.870100	3.6500	3.8700	+6.027%	17,485	-19.638%
2026-04-30	3.730000	3.730000	3.6001	3.6500	-1.484%	14,158	-14.795%
2026-04-29	3.750000	3.760000	3.6101	3.7050	-1.200%	22,252	-16.059%
2026-04-28	3.909900	3.909900	3.7500	3.7500	-1.316%	23,541	-17.067%
2026-04-27	3.800000	3.930000	3.7750	3.8000	-0.783%	25,942	-18.158%
2026-04-24	3.850000	3.920000	3.7500	3.8300	-2.296%	30,400	-18.799%
2026-04-23	4.000000	4.000000	3.7501	3.9200	-2.970%	33,166	-20.663%
2026-04-22	4.300000	4.350000	4.0000	4.0400	-2.651%	42,611	-23.020%
2026-04-21	4.350000	4.422200	4.0100	4.1500	+7.232%	231,557	-25.060%
2026-04-20	3.860000	3.939900	3.8500	3.8701	+0.784%	30,156	-19.640%
2026-04-17	3.760000	3.880000	3.7600	3.8400	+2.400%	15,245	-19.010%
2026-04-16	3.760000	3.810000	3.6000	3.7500	-0.531%	40,888	-17.067%
2026-04-15	3.800000	3.840000	3.6900	3.7700	-2.078%	41,263	-17.507%
2026-04-14	3.700000	3.940000	3.7000	3.8500	+4.905%	73,263	-19.221%
2026-04-13	3.510000	3.700000	3.5100	3.6700	+6.069%	27,718	-15.259%
2026-04-10	3.500000	3.599900	3.3681	3.4600	-0.288%	17,526	-10.116%
2026-04-09	3.450000	3.580000	3.4500	3.4700	0.000%	11,030	-10.375%
2026-04-08	3.730000	3.730000	3.4400	3.4700	+1.166%	28,035	-10.375%
2026-04-07	3.420000	3.540000	3.4200	3.4300	-0.291%	16,708	-9.329%
2026-04-06	3.470000	3.490000	3.3959	3.4400	-1.714%	8,295	-9.593%
2026-04-02	3.430000	3.580000	3.2800	3.5000	+0.575%	5,882	-11.143%
2026-04-01	3.460000	3.750000	3.4300	3.4800	+1.163%	56,077	-10.632%
2026-03-31	3.330000	3.450000	3.2500	3.4400	+2.381%	6,216	-9.593%
2026-03-30	3.345000	3.360000	3.2600	3.3600	+1.511%	9,846	-7.440%
2026-03-27	3.500000	3.500000	3.2500	3.3100	-6.232%	106,310	-6.042%
2026-03-26	3.600000	3.610000	3.5000	3.5300	-1.944%	15,301	-11.898%
2026-03-25	3.610000	3.650000	3.6000	3.6000	-0.277%	9,490	-13.611%
2026-03-24	3.720000	3.730000	3.6000	3.6100	-1.902%	43,833	-13.850%
2026-03-23	3.650000	3.700000	3.5900	3.6800	+0.272%	16,217	-15.489%
2026-03-20	3.560000	3.670000	3.5600	3.6700	+1.944%	27,704	-15.259%
2026-03-19	3.520000	3.680000	3.5200	3.6000	+1.124%	36,387	-13.611%
2026-03-18	3.660000	3.690000	3.5600	3.5600	-1.385%	51,033	-12.640%
2026-03-17	3.580000	3.690000	3.5700	3.6100	-0.276%	7,460	-13.850%
2026-03-16	3.620000	3.780000	3.6000	3.6200	-0.549%	30,069	-14.088%
2026-03-13	3.570000	3.760000	3.5700	3.6400	0.000%	23,349	-14.560%
2026-03-12	3.548700	3.670000	3.5200	3.6400	-1.355%	7,368	-14.560%
2026-03-11	3.565000	3.780000	3.4700	3.6900	+2.500%	24,089	-15.718%
2026-03-10	3.510000	3.730000	3.5100	3.6000	+1.695%	10,553	-13.611%
2026-03-09	3.620000	3.680000	3.4350	3.5400	-2.479%	22,464	-12.147%
2026-03-06	3.660000	3.702300	3.5689	3.6300	-1.359%	25,804	-14.325%
2026-03-05	3.730000	3.835000	3.6800	3.6800	-2.387%	19,412	-15.489%
2026-03-04	3.740000	3.887200	3.7000	3.7700	+0.802%	38,426	-17.507%
2026-03-03	3.580000	3.750000	3.5550	3.7400	+3.030%	38,884	-16.845%
2026-03-02	3.450000	3.699900	3.4450	3.6300	+3.714%	92,127	-14.325%
2026-02-27	3.400000	3.560000	3.4000	3.5000	+1.744%	30,176	-11.143%
2026-02-26	3.460000	3.538100	3.3500	3.4400	0.000%	14,254	-9.593%
2026-02-25	3.480000	3.500000	3.3600	3.4400	-0.865%	17,180	-9.593%
2026-02-24	3.335000	3.490000	3.3350	3.4700	+5.793%	16,016	-10.375%
2026-02-23	3.460000	3.570000	3.2000	3.2800	-6.286%	75,469	-5.183%
2026-02-20	3.220000	3.570000	3.2200	3.5000	+8.696%	55,754	-11.143%
2026-02-19	3.240000	3.390000	3.1700	3.2200	+1.258%	35,212	-3.416%
2026-02-18	3.230000	3.290000	3.0900	3.1800	+0.315%	15,971	-2.201%
2026-02-17	3.010000	3.390000	2.9700	3.1700	+3.257%	57,894	-1.893%
2026-02-13	2.990000	3.100000	2.9900	3.0700	+1.656%	6,676	+1.303%
2026-02-12	3.120000	3.127000	3.0000	3.0200	-4.430%	31,550	+2.980%
2026-02-11	3.170000	3.200000	3.0900	3.1600	0.000%	18,311	-1.582%
2026-02-10	3.200000	3.210000	3.1600	3.1600	-1.250%	3,954	-1.582%
2026-02-09	3.150000	3.276000	3.1500	3.2000	0.000%	18,891	-2.813%
2026-02-06	3.100000	3.270000	3.1000	3.2000	+6.312%	37,531	-2.813%
2026-02-05	3.180000	3.235300	3.0000	3.0100	-5.938%	42,327	+3.322%
2026-02-04	3.170000	3.260000	3.0800	3.2000	0.000%	38,378	-2.813%
2026-02-03	3.260000	3.260000	3.1000	3.2000	-0.929%	41,815	-2.813%
2026-02-02	3.120000	3.270000	3.1100	3.2300	+3.526%	14,424	-3.715%
2026-01-30	3.285000	3.305000	3.1000	3.1200	-6.306%	47,508	-0.321%
2026-01-29	3.250000	3.365000	3.2223	3.3300	+0.604%	30,604	-6.607%
2026-01-28	3.320000	3.430000	3.2591	3.3100	-0.301%	26,657	-6.042%
2026-01-27	3.270000	3.380000	3.1700	3.3200	+2.154%	43,062	-6.325%
2026-01-26	3.530000	3.530000	3.0600	3.2500	-8.964%	115,473	-4.308%
2026-01-23	3.600000	3.630000	3.5100	3.5700	-0.279%	12,883	-12.885%
2026-01-22	3.450000	3.656800	3.4500	3.5800	+4.678%	31,006	-13.128%
2026-01-21	3.340000	3.540000	3.2700	3.4200	+2.395%	29,080	-9.064%
2026-01-20	3.690000	3.690000	3.3100	3.3400	-8.743%	148,182	-6.886%
2026-01-16	3.360000	3.700000	3.2900	3.6600	+8.284%	122,167	-15.027%
2026-01-15	3.150000	3.405000	3.1500	3.3800	+7.987%	69,529	-7.988%
2026-01-14	3.020000	3.190000	3.0200	3.1300	+2.623%	90,426	-0.639%
2026-01-13	3.060000	3.160000	2.9400	3.0500	+0.329%	83,321	+1.967%
2026-01-12	3.050000	3.105000	2.9000	3.0400	-3.030%	126,791	+2.303%
2026-01-09	3.230000	3.299800	3.0800	3.1350	-3.538%	88,981	-0.797%
2026-01-08	3.110000	3.350000	3.0900	3.2500	+4.167%	110,419	-4.308%
2026-01-07	2.840000	3.140000	2.8243	3.1200	+11.828%	317,945	-0.321%
2026-01-06	2.750000	2.920000	2.7499	2.7900	-0.357%	1,518,778	+11.470%
2026-01-05	2.840000	2.900000	2.7100	2.8000	+0.358%	81,391	+11.071%
2026-01-02	2.600000	2.800000	2.6000	2.7900	+6.897%	24,571	+11.470%
2025-12-31	2.570000	2.670000	2.5400	2.6100	+1.953%	35,303	+19.157%
2025-12-30	2.608248	2.720000	2.5000	2.5600	-3.030%	37,717	+21.484%
2025-12-29	2.580000	2.660000	2.5100	2.6400	-0.752%	40,311	+17.803%
2025-12-26	2.610000	2.665000	2.5000	2.6600	+0.188%	39,786	+16.917%
2025-12-24	2.660000	2.700000	2.6500	2.6550	-0.188%	3,434	+17.137%
2025-12-23	2.700000	2.760000	2.6111	2.6600	-1.481%	8,939	+16.917%
2025-12-22	2.765400	2.775200	2.7000	2.7000	-1.818%	4,907	+15.185%
2025-12-19	2.700000	2.890000	2.6500	2.7500	-0.362%	16,344	+13.091%
2025-12-18	2.720000	2.890000	2.7200	2.7600	+2.222%	19,686	+12.681%
2025-12-17	2.740000	2.829700	2.6800	2.7000	-1.460%	17,322	+15.185%
2025-12-16	2.790000	2.840500	2.6600	2.7400	-2.143%	41,025	+13.504%
2025-12-15	2.840000	2.870000	2.8000	2.8000	-1.060%	14,123	+11.071%
2025-12-12	2.850000	2.928100	2.8300	2.8300	-0.352%	8,584	+9.894%
2025-12-11	2.800000	2.880000	2.8000	2.8400	+1.429%	12,218	+9.507%
2025-12-10	2.800000	2.950000	2.8000	2.8000	-1.060%	26,827	+11.071%
2025-12-09	2.850000	2.910000	2.8300	2.8300	-2.414%	26,694	+9.894%
2025-12-08	2.860000	2.910000	2.8100	2.9000	0.000%	5,648	+7.241%
2025-12-05	2.870000	2.900000	2.8003	2.9000	+0.694%	28,883	+7.241%
2025-12-04	2.870000	2.940200	2.8700	2.8800	-0.690%	22,829	+7.986%
2025-12-03	2.820000	2.960000	2.8000	2.9000	+3.203%	73,782	+7.241%
2025-12-02	2.840000	2.870000	2.7038	2.8100	-1.404%	35,197	+10.676%
2025-12-01	2.900000	2.930000	2.6700	2.8500	-1.384%	32,771	+9.123%
2025-11-28	2.890000	2.939900	2.8900	2.8900	+0.697%	22,481	+7.612%
2025-11-26	2.980000	3.022600	2.8700	2.8700	-5.281%	71,916	+8.362%
2025-11-25	3.123700	3.123700	3.0000	3.0300	+2.020%	30,534	+2.640%
2025-11-24	2.860000	3.100000	2.8027	2.9700	+5.694%	89,594	+4.714%
2025-11-21	2.690000	2.880000	2.6900	2.8100	+2.930%	25,652	+10.676%
2025-11-20	2.870000	3.000000	2.6900	2.7300	-6.186%	75,241	+13.919%
2025-11-19	2.640000	3.034400	2.6000	2.9100	+12.355%	120,480	+6.873%
2025-11-18	2.670000	2.740000	2.5500	2.5900	-4.074%	147,314	+20.077%
2025-11-17	2.580000	2.715000	2.5600	2.7000	+2.273%	14,409	+15.185%
2025-11-14	2.650000	2.749900	2.6000	2.6400	-0.752%	38,355	+17.803%
2025-11-13	2.650000	2.710900	2.6302	2.6600	-0.746%	35,710	+16.917%
2025-11-12	2.560000	2.750000	2.4500	2.6800	-3.943%	301,056	+16.045%
2025-11-11	2.900100	2.960000	2.7800	2.7900	-0.357%	43,533	+11.470%
2025-11-10	2.870000	2.950000	2.7899	2.8000	0.000%	58,091	+11.071%
2025-11-07	2.850000	2.865000	2.7201	2.8000	-0.709%	37,734	+11.071%
2025-11-06	3.060000	3.060000	2.7900	2.8200	-6.000%	28,772	+10.284%
2025-11-05	2.760000	3.000000	2.6123	3.0000	+9.890%	45,706	+3.667%
2025-11-04	2.800000	2.810000	2.6300	2.7300	-4.878%	33,470	+13.919%
2025-11-03	2.910000	2.956300	2.8500	2.8700	-2.048%	19,590	+8.362%
2025-10-31	2.930000	3.051400	2.7541	2.9300	0.000%	14,369	+6.143%
2025-10-30	3.000000	3.018900	2.8500	2.9300	-3.618%	25,771	+6.143%
2025-10-29	3.010500	3.080000	3.0100	3.0400	-1.299%	32,158	+2.303%
2025-10-28	3.190000	3.190000	3.0700	3.0800	-2.839%	27,540	+0.974%
2025-10-27	3.200000	3.200000	3.0800	3.1700	+0.316%	56,344	-1.893%
2025-10-24	3.310000	3.350600	2.7300	3.1600	-4.532%	131,692	-1.582%
2025-10-23	2.850000	3.339100	2.8200	3.3100	+17.794%	221,906	-6.042%
2025-10-22	2.900000	2.900000	2.7000	2.8100	-3.103%	113,436	+10.676%
2025-10-21	2.900000	3.000000	2.8000	2.9000	+1.045%	177,765	+7.241%
2025-10-20	2.860000	2.981800	2.6900	2.8700	+2.500%	174,752	+8.362%
2025-10-17	2.760000	2.850000	2.6000	2.8000	+5.263%	132,191	+11.071%
2025-10-16	2.960000	3.200000	2.5065	2.6600	0.000%	737,546	+16.917%
2025-10-15	2.640000	2.700300	2.5169	2.6600	+2.308%	62,647	+16.917%
2025-10-14	2.510000	2.600000	2.4300	2.6000	+0.386%	22,663	+19.615%
2025-10-13	2.750000	2.761700	2.5794	2.5900	-5.474%	33,045	+20.077%
2025-10-10	2.750000	2.750000	2.5100	2.7400	-0.364%	58,650	+13.504%
2025-10-09	2.560000	2.770000	2.4272	2.7500	+9.127%	75,956	+13.091%
2025-10-08	2.455000	2.570000	2.4013	2.5200	+2.857%	28,839	+23.413%
2025-10-07	2.540000	2.580000	2.3714	2.4500	-2.000%	32,727	+26.939%
2025-10-06	2.420000	2.670000	2.3900	2.5000	+2.459%	67,718	+24.400%
2025-10-03	2.320000	2.460000	2.2700	2.4400	+7.018%	68,249	+27.459%
2025-10-02	2.270000	2.320000	2.2300	2.2800	-1.299%	23,584	+36.404%
2025-10-01	2.270000	2.339300	2.2200	2.3100	+0.873%	31,635	+34.632%
2025-09-30	2.287700	2.300000	2.2500	2.2900	+0.439%	8,893	+35.808%
2025-09-29	2.270000	2.330000	2.2300	2.2800	-0.870%	29,665	+36.404%
2025-09-26	2.310000	2.330000	2.2400	2.3000	-0.433%	49,709	+35.217%
2025-09-25	2.460000	2.490000	2.3000	2.3100	-6.478%	27,069	+34.632%
2025-09-24	2.520000	2.560000	2.4400	2.4700	-0.403%	8,995	+25.911%
2025-09-23	2.520000	2.624600	2.4500	2.4800	0.000%	51,673	+25.403%
2025-09-22	2.320000	2.540000	2.3200	2.4800	+5.983%	75,157	+25.403%
2025-09-19	2.320000	2.360000	2.2700	2.3400	+0.862%	33,072	+32.906%
2025-09-18	2.330000	2.340000	2.2400	2.3200	+0.433%	27,434	+34.052%
2025-09-17	2.350000	2.370000	2.2500	2.3100	-0.431%	22,661	+34.632%
2025-09-16	2.339200	2.360000	2.2220	2.3200	+0.433%	21,009	+34.052%
2025-09-15	2.320000	2.380000	2.2729	2.3100	+1.987%	37,728	+34.632%
2025-09-12	2.320000	2.320000	2.2600	2.2650	-0.658%	26,985	+37.307%
2025-09-11	2.210000	2.381600	2.2100	2.2800	-0.219%	20,538	+36.404%
2025-09-10	2.290000	2.365000	2.2600	2.2850	+0.661%	16,589	+36.105%
2025-09-09	2.320000	2.455800	2.2700	2.2700	-1.732%	35,553	+37.004%
2025-09-08	2.306700	2.350000	2.3001	2.3100	-1.282%	29,760	+34.632%
2025-09-05	2.419900	2.419900	2.3000	2.3400	+0.429%	15,227	+32.906%
2025-09-04	2.510000	2.510000	2.3000	2.3300	-7.171%	56,186	+33.476%
2025-09-03	2.290000	2.510000	2.2900	2.5100	+9.130%	82,557	+23.904%
2025-09-02	2.360000	2.420000	2.2800	2.3000	-4.167%	52,094	+35.217%
2025-08-29	2.500000	2.520000	2.3800	2.4000	-4.382%	140,249	+29.583%
2025-08-28	2.520000	2.719900	2.4600	2.5100	0.000%	45,518	+23.904%
2025-08-27	2.560000	2.560000	2.4400	2.5100	-1.953%	20,531	+23.904%
2025-08-26	2.580000	2.690000	2.4700	2.5600	-1.538%	64,936	+21.484%
2025-08-25	2.550000	2.620000	2.5000	2.6000	+0.386%	26,432	+19.615%
2025-08-22	2.262000	2.590000	2.2620	2.5900	+9.283%	74,312	+20.077%
2025-08-21	2.260000	2.370000	2.2600	2.3700	+4.405%	14,854	+31.224%
2025-08-20	2.300000	2.300000	2.1868	2.2700	-1.732%	45,854	+37.004%
2025-08-19	2.450000	2.450000	2.3000	2.3100	-6.098%	70,700	+34.632%
2025-08-18	2.480000	2.509600	2.4000	2.4600	+1.027%	63,655	+26.423%
2025-08-15	2.550000	2.650000	2.4000	2.4350	-4.134%	44,724	+27.721%
2025-08-14	2.650000	2.768300	2.5100	2.5400	-6.960%	72,155	+22.441%
2025-08-13	2.400000	2.750000	2.4000	2.7300	+14.226%	169,951	+13.919%
2025-08-12	2.470000	2.530000	2.3500	2.3900	-4.781%	91,396	+30.126%
2025-08-11	2.400000	2.650000	2.3800	2.5100	+5.021%	119,157	+23.904%
2025-08-08	2.400000	2.570000	2.3575	2.3900	+2.575%	36,275	+30.126%
2025-08-07	2.580000	2.600000	2.2500	2.3300	-7.171%	124,209	+33.476%
2025-08-06	2.620000	2.665000	2.5100	2.5100	-3.831%	18,304	+23.904%
2025-08-05	2.640000	2.650000	2.5800	2.6100	-1.136%	48,323	+19.157%
2025-08-04	2.570000	2.660000	2.5150	2.6400	+1.538%	59,757	+17.803%
2025-08-01	2.620000	2.670000	2.5900	2.6000	-4.412%	26,704	+19.615%
2025-07-31	2.740000	2.740000	2.5600	2.7200	-1.091%	67,363	+14.338%
2025-07-30	2.850000	2.879900	2.7100	2.7500	-1.434%	25,154	+13.091%
2025-07-29	2.940000	3.010000	2.7100	2.7900	-4.452%	53,331	+11.470%
2025-07-28	2.920000	3.020000	2.7500	2.9200	0.000%	76,922	+6.507%
2025-07-25	2.970000	3.058100	2.8801	2.9200	-1.017%	39,862	+6.507%
2025-07-24	3.050000	3.060000	2.9200	2.9500	-2.640%	22,487	+5.424%
2025-07-23	2.850000	3.050000	2.8500	3.0300	+6.316%	67,677	+2.640%
2025-07-22	2.890000	2.933200	2.6800	2.8500	-0.697%	88,122	+9.123%
2025-07-21	3.100000	3.120200	2.8000	2.8700	-6.818%	168,180	+8.362%
2025-07-18	3.070000	3.200000	3.0220	3.0800	0.000%	22,383	+0.974%
2025-07-17	3.150000	3.199900	3.0100	3.0800	+0.984%	160,542	+0.974%
2025-07-16	3.060000	3.189400	3.0100	3.0500	-0.974%	71,411	+1.967%
2025-07-15	3.250000	3.250000	3.0300	3.0800	-5.810%	80,623	+0.974%
2025-07-14	3.330000	3.330000	3.1500	3.2700	-1.802%	98,336	-4.893%
2025-07-11	3.330000	3.370000	3.2100	3.3300	-1.479%	88,549	-6.607%
2025-07-10	3.390000	3.470000	3.3001	3.3800	-0.295%	69,676	-7.988%
2025-07-09	3.330000	3.436700	3.2790	3.3900	+2.108%	36,782	-8.260%
2025-07-08	3.330000	3.440000	3.2300	3.3200	0.000%	30,616	-6.325%
2025-07-07	3.280000	3.430000	3.2100	3.3200	+0.606%	97,082	-6.325%
2025-07-03	3.380000	3.470000	3.2918	3.3000	-2.655%	56,688	-5.758%
2025-07-02	3.370000	3.470000	3.2700	3.3900	+0.296%	98,050	-8.260%
2025-07-01	3.350000	3.415000	3.1600	3.3800	+0.297%	146,183	-7.988%
2025-06-30	3.160000	3.420000	3.1600	3.3700	+5.313%	138,503	-7.715%
2025-06-27	3.330000	3.342800	3.1500	3.2000	-4.478%	94,740	-2.813%
2025-06-26	3.280000	3.370000	3.1600	3.3500	+2.446%	39,505	-7.164%
2025-06-25	3.240000	3.459400	3.1908	3.2700	+0.615%	62,851	-4.893%
2025-06-24	3.210000	3.449900	3.1084	3.2500	+1.246%	152,349	-4.308%
2025-06-23	3.300000	3.300000	3.0000	3.2100	-6.140%	196,966	-3.115%
2025-06-20	3.560000	3.680000	3.3000	3.4200	-3.933%	148,807	-9.064%
2025-06-18	3.610000	3.890000	3.5400	3.5600	-2.997%	119,642	-12.640%
2025-06-17	3.400000	3.859000	3.3800	3.6700	+8.902%	143,520	-15.259%
2025-06-16	3.460000	3.559900	3.3100	3.3700	-1.749%	102,110	-7.715%
2025-06-13	3.470000	3.489900	3.3000	3.4300	-2.557%	130,210	-9.329%
2025-06-12	3.420000	3.670000	3.4101	3.5200	+1.441%	75,524	-11.648%
2025-06-11	3.820000	3.822000	3.3700	3.4700	-7.467%	138,152	-10.375%
2025-06-10	3.880000	3.950700	3.5800	3.7500	-2.850%	183,927	-17.067%
2025-06-09	3.500000	4.000000	3.5000	3.8600	+14.881%	372,565	-19.430%
2025-06-06	3.600000	3.600000	3.2000	3.3600	-4.000%	151,255	-7.440%
2025-06-05	3.210000	3.644000	3.1000	3.5000	+11.821%	254,293	-11.143%
2025-06-04	3.300000	3.370000	3.1000	3.1300	-0.949%	123,523	-0.639%
2025-06-03	3.100000	3.260000	2.8000	3.1600	+3.607%	111,468	-1.582%
2025-06-02	3.130000	3.459900	2.9217	3.0500	-2.556%	193,858	+1.967%
2025-05-30	3.110000	3.440000	2.7502	3.1300	-1.881%	197,712	-0.639%
2025-05-29	3.490000	3.670000	3.1000	3.1900	-6.452%	243,927	-2.508%
2025-05-28	3.490000	3.890000	3.3600	3.4100	-3.125%	324,162	-8.798%
2025-05-27	3.470000	3.700000	3.1800	3.5200	+10.692%	511,002	-11.648%
2025-05-23	2.955000	3.680000	2.9400	3.1800	+10.035%	527,003	-2.201%
2025-05-22	2.520000	3.000000	2.4600	2.8900	+18.930%	499,658	+7.612%
2025-05-21	2.050000	2.430000	2.0500	2.4300	+19.704%	201,135	+27.984%
2025-05-20	2.000000	2.070000	1.9900	2.0300	+1.500%	36,147	+53.202%
2025-05-19	2.070000	2.109900	1.9701	2.0000	-5.213%	49,436	+55.500%
2025-05-16	2.000000	2.120000	1.9400	2.1100	+4.975%	80,408	+47.393%
2025-05-15	1.950000	2.089900	1.8525	2.0100	+5.236%	42,536	+54.726%
2025-05-14	1.870000	2.230000	1.8000	1.9100	+7.303%	167,045	+62.827%
2025-05-13	1.670000	1.810000	1.6600	1.7800	+7.229%	63,368	+74.719%
2025-05-12	1.720000	1.760000	1.6200	1.6600	-1.190%	23,027	+87.349%
2025-05-09	1.700000	1.780000	1.6700	1.6800	-0.592%	8,616	+85.119%
2025-05-08	1.666500	1.755000	1.6200	1.6900	+4.969%	9,295	+84.024%
2025-05-07	1.700000	1.710000	1.6000	1.6100	-6.936%	38,398	+93.168%
2025-05-06	1.860000	1.860000	1.7300	1.7300	-8.952%	24,421	+79.769%
2025-05-05	1.830000	1.920000	1.8300	1.9001	+2.156%	21,302	+63.676%
2025-05-02	1.850000	1.880000	1.8500	1.8600	+0.541%	12,654	+67.204%
2025-05-01	1.830000	1.890000	1.8300	1.8500	+1.648%	25,057	+68.108%
2025-04-30	1.830000	1.865000	1.8100	1.8200	-2.674%	10,202	+70.879%
2025-04-29	1.870000	1.910000	1.7800	1.8700	+0.538%	32,764	+66.310%
2025-04-28	1.990000	2.000000	1.8570	1.8600	-4.124%	40,330	+67.204%
2025-04-25	1.580000	1.950000	1.5701	1.9400	+24.359%	153,202	+60.309%
2025-04-24	1.340000	1.560000	1.3400	1.5600	+16.418%	100,266	+99.359%
2025-04-23	1.320000	1.380000	1.3150	1.3400	+4.688%	54,753	+132.090%
2025-04-22	1.300000	1.329900	1.2800	1.2800	0.000%	53,814	+142.969%
2025-04-21	1.370000	1.405000	1.2800	1.2800	-5.882%	25,412	+142.969%
2025-04-17	1.360000	1.370000	1.3300	1.3600	+0.741%	19,299	+128.676%
2025-04-16	1.360000	1.370000	1.3300	1.3500	-2.878%	18,455	+130.370%
2025-04-15	1.400000	1.449300	1.3600	1.3900	-1.068%	32,628	+123.741%
2025-04-14	1.410000	1.440000	1.3800	1.4050	-1.056%	50,582	+121.352%
2025-04-11	1.440000	1.450000	1.4100	1.4200	-2.069%	39,920	+119.014%
2025-04-10	1.550000	1.550000	1.4500	1.4500	-6.452%	37,259	+114.483%
2025-04-09	1.480000	1.655000	1.4601	1.5500	+4.027%	49,292	+100.645%
2025-04-08	1.740000	1.740000	1.3800	1.4900	-11.310%	133,615	+108.725%
2025-04-07	1.640000	1.780000	1.5950	1.6800	-0.592%	59,936	+85.119%
2025-04-04	1.800000	1.950000	1.6400	1.6900	-8.649%	101,715	+84.024%
2025-04-03	1.940200	1.950000	1.8500	1.8500	-9.314%	151,138	+68.108%
2025-04-02	1.950000	2.049900	1.9500	2.0400	+4.615%	22,917	+52.451%
2025-04-01	1.970000	2.020000	1.9200	1.9500	0.000%	36,742	+59.487%
2025-03-31	1.910000	1.970000	1.9100	1.9500	-0.510%	41,875	+59.487%
2025-03-28	1.950000	2.037700	1.9300	1.9600	+0.513%	30,293	+58.673%
2025-03-27	1.980000	2.050900	1.9500	1.9500	-0.510%	19,543	+59.487%
2025-03-26	2.027300	2.030000	1.9500	1.9600	-2.488%	37,838	+58.673%
2025-03-25	2.010000	2.060000	1.9901	2.0100	-1.951%	19,695	+54.726%
2025-03-24	2.090000	2.140000	2.0100	2.0500	+0.490%	35,575	+51.707%
2025-03-21	2.130000	2.134600	1.9500	2.0400	-2.857%	26,743	+52.451%
2025-03-20	1.950000	2.160000	1.9000	2.1000	+7.692%	52,475	+48.095%
2025-03-19	1.900000	2.000000	1.9000	1.9500	+2.632%	74,974	+59.487%
2025-03-18	1.860000	1.940000	1.8450	1.9000	0.000%	76,783	+63.684%
2025-03-17	1.700000	1.939900	1.7000	1.9000	+1.064%	158,127	+63.684%
2025-03-14	1.840000	1.969900	1.7601	1.8800	+3.297%	98,196	+65.426%
2025-03-13	1.800000	1.840000	1.7500	1.8200	+1.676%	38,587	+70.879%
2025-03-12	1.780000	1.879900	1.7800	1.7900	+5.294%	57,088	+73.743%
2025-03-11	1.760000	1.770000	1.6701	1.7000	-3.955%	31,778	+82.941%
2025-03-10	1.830000	1.866500	1.7100	1.7700	-5.348%	46,945	+75.706%
2025-03-07	1.910000	1.910000	1.7001	1.8700	-1.579%	33,580	+66.310%
2025-03-06	1.890000	1.939900	1.8500	1.9000	-2.062%	55,927	+63.684%
2025-03-05	1.980000	1.980000	1.9000	1.9400	0.000%	70,625	+60.309%
2025-03-04	1.930000	1.980000	1.9200	1.9400	+1.571%	67,028	+60.309%
2025-03-03	2.150000	2.210000	1.8800	1.9100	-9.906%	114,037	+62.827%
2025-02-28	2.050000	2.180000	2.0500	2.1200	+0.952%	46,272	+46.698%
2025-02-27	2.300000	2.300000	2.0900	2.1000	-8.696%	40,245	+48.095%
2025-02-26	2.240000	2.400000	2.2200	2.3000	+3.604%	31,560	+35.217%
2025-02-25	2.380000	2.445000	2.1600	2.2200	-8.264%	107,259	+40.090%
2025-02-24	2.450000	2.600000	2.4100	2.4200	0.000%	56,140	+28.512%
2025-02-21	2.550000	2.550000	2.4200	2.4200	-5.098%	51,098	+28.512%
2025-02-20	2.650100	2.690000	2.5117	2.5500	-3.774%	36,330	+21.961%
2025-02-19	2.830000	2.920000	2.6000	2.6500	-6.360%	49,391	+17.358%
2025-02-18	2.730000	2.920000	2.6200	2.8300	+8.429%	96,305	+9.894%
2025-02-14	2.480000	2.650000	2.4520	2.6100	+3.984%	78,726	+19.157%
2025-02-13	2.550000	2.628100	2.4701	2.5100	-4.924%	54,258	+23.904%
2025-02-12	2.450000	2.710000	2.2800	2.6400	+10.000%	85,889	+17.803%

.dark-mode .zS8HCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zS8HCq{ color: #333333; background-color: white; border: 2px solid #333333; }CREXCREATIVE REALITIES, INC.stock NASDAQ

CREX
CREATIVE REALITIES, INC.
stock NASDAQ