NasdaqCM - Delayed Quote • USD
Creative Realities, Inc. (CREX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.5400 | 3.6000 | 3.4300 | 3.4900 | 3.4900 | 18,900 |
| Apr 25, 2024 | 3.3600 | 3.6100 | 3.2600 | 3.4900 | 3.4900 | 40,400 |
| Apr 24, 2024 | 3.3800 | 3.6500 | 3.2900 | 3.4000 | 3.4000 | 101,100 |
| Apr 23, 2024 | 3.1400 | 3.4100 | 3.1400 | 3.4000 | 3.4000 | 56,000 |
| Apr 22, 2024 | 3.0800 | 3.2400 | 2.9500 | 3.1600 | 3.1600 | 69,000 |
| Apr 19, 2024 | 3.0600 | 3.1700 | 2.9500 | 3.0400 | 3.0400 | 84,900 |
| Apr 18, 2024 | 3.1600 | 3.1900 | 3.0400 | 3.1100 | 3.1100 | 94,900 |
| Apr 17, 2024 | 3.2600 | 3.5100 | 3.0600 | 3.1200 | 3.1200 | 61,400 |
| Apr 16, 2024 | 3.1900 | 3.2500 | 3.1300 | 3.1700 | 3.1700 | 40,500 |
| Apr 15, 2024 | 3.0900 | 3.2600 | 3.0900 | 3.2100 | 3.2100 | 57,500 |
| Apr 12, 2024 | 3.3000 | 3.5500 | 3.1100 | 3.1100 | 3.1100 | 54,500 |
| Apr 11, 2024 | 3.3800 | 3.4300 | 3.2200 | 3.3600 | 3.3600 | 48,700 |
| Apr 10, 2024 | 3.3600 | 3.5800 | 3.2700 | 3.2700 | 3.2700 | 64,700 |
| Apr 9, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.4700 | 3.4700 | 98,800 |
| Apr 8, 2024 | 3.5300 | 3.5300 | 3.0200 | 3.1600 | 3.1600 | 236,600 |
| Apr 5, 2024 | 3.5500 | 3.5500 | 3.4500 | 3.4800 | 3.4800 | 37,100 |
| Apr 4, 2024 | 3.5300 | 3.6700 | 3.5000 | 3.5000 | 3.5000 | 77,600 |
| Apr 3, 2024 | 3.5200 | 3.7500 | 3.5100 | 3.6100 | 3.6100 | 45,700 |
| Apr 2, 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 27,300 |
| Apr 1, 2024 | 3.7500 | 3.7900 | 3.5500 | 3.7300 | 3.7300 | 48,000 |
| Mar 28, 2024 | 3.7700 | 3.8200 | 3.7100 | 3.7700 | 3.7700 | 30,100 |
| Mar 27, 2024 | 3.8700 | 3.9300 | 3.6600 | 3.7500 | 3.7500 | 78,000 |
| Mar 26, 2024 | 3.9600 | 4.0400 | 3.9000 | 3.9200 | 3.9200 | 47,100 |
| Mar 25, 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0200 | 4.0200 | 152,700 |
| Mar 22, 2024 | 4.1600 | 4.1600 | 3.9000 | 3.9900 | 3.9900 | 74,900 |
| Mar 21, 2024 | 4.3200 | 4.3200 | 3.5900 | 3.9000 | 3.9000 | 244,500 |
| Mar 20, 2024 | 4.2400 | 4.3200 | 4.0100 | 4.1900 | 4.1900 | 76,400 |
| Mar 19, 2024 | 4.2800 | 4.3500 | 4.1200 | 4.2000 | 4.2000 | 48,100 |
| Mar 18, 2024 | 4.1000 | 4.3500 | 4.0800 | 4.2800 | 4.2800 | 105,200 |
| Mar 15, 2024 | 3.5700 | 4.0000 | 3.5700 | 3.9700 | 3.9700 | 40,700 |
| Mar 14, 2024 | 3.6200 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 28,100 |
| Mar 13, 2024 | 3.6200 | 3.7700 | 3.4600 | 3.6000 | 3.6000 | 31,600 |
| Mar 12, 2024 | 3.4100 | 3.6300 | 3.4100 | 3.6300 | 3.6300 | 29,700 |
| Mar 11, 2024 | 3.4100 | 3.5300 | 3.1300 | 3.4000 | 3.4000 | 73,100 |
| Mar 8, 2024 | 3.7500 | 3.7500 | 3.4200 | 3.4200 | 3.4200 | 97,000 |
| Mar 7, 2024 | 3.7600 | 3.8000 | 3.6900 | 3.8000 | 3.8000 | 35,300 |
| Mar 6, 2024 | 3.9100 | 3.9200 | 3.6500 | 3.7200 | 3.7200 | 55,600 |
| Mar 5, 2024 | 3.8200 | 3.9600 | 3.5700 | 3.8700 | 3.8700 | 63,900 |
| Mar 4, 2024 | 4.1200 | 4.1900 | 3.8500 | 3.9600 | 3.9600 | 85,000 |
| Mar 1, 2024 | 4.1600 | 4.1900 | 4.1000 | 4.1600 | 4.1600 | 31,600 |
| Feb 29, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1300 | 4.1300 | 42,300 |
| Feb 28, 2024 | 4.1800 | 4.3500 | 4.0300 | 4.1000 | 4.1000 | 123,600 |
| Feb 27, 2024 | 3.9800 | 4.2300 | 3.8100 | 4.2200 | 4.2200 | 100,300 |
| Feb 26, 2024 | 3.8800 | 3.9500 | 3.7900 | 3.9400 | 3.9400 | 39,900 |
| Feb 23, 2024 | 3.8100 | 3.8400 | 3.5800 | 3.7900 | 3.7900 | 49,800 |
| Feb 22, 2024 | 3.9200 | 3.9500 | 3.6000 | 3.7100 | 3.7100 | 75,600 |
| Feb 21, 2024 | 3.8900 | 4.0000 | 3.7200 | 3.8000 | 3.8000 | 110,000 |
| Feb 20, 2024 | 3.7200 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 106,300 |
| Feb 16, 2024 | 3.5400 | 3.5800 | 3.4600 | 3.5600 | 3.5600 | 31,800 |
| Feb 15, 2024 | 3.5000 | 3.5500 | 3.3500 | 3.5300 | 3.5300 | 63,000 |
| Feb 14, 2024 | 3.3500 | 3.4900 | 3.2200 | 3.4900 | 3.4900 | 34,100 |
| Feb 13, 2024 | 3.3500 | 3.4300 | 3.1700 | 3.2200 | 3.2200 | 37,100 |
| Feb 12, 2024 | 3.2200 | 3.4700 | 3.2100 | 3.4000 | 3.4000 | 30,600 |
| Feb 9, 2024 | 3.2100 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 33,500 |
| Feb 8, 2024 | 3.3500 | 3.3500 | 3.1700 | 3.1800 | 3.1800 | 34,200 |
| Feb 7, 2024 | 3.1300 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 68,000 |
| Feb 6, 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1200 | 3.1200 | 33,400 |
| Feb 5, 2024 | 3.0800 | 3.0900 | 2.9700 | 3.0700 | 3.0700 | 33,200 |
| Feb 2, 2024 | 3.0000 | 3.0800 | 2.9100 | 3.0800 | 3.0800 | 30,400 |
| Feb 1, 2024 | 3.0700 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 65,100 |
| Jan 31, 2024 | 2.9900 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 60,000 |
| Jan 30, 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 50,500 |
| Jan 29, 2024 | 2.7900 | 2.9700 | 2.7600 | 2.9200 | 2.9200 | 119,100 |
| Jan 26, 2024 | 2.8700 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 32,900 |
| Jan 25, 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 57,200 |
| Jan 24, 2024 | 2.8900 | 2.8900 | 2.7700 | 2.8100 | 2.8100 | 43,400 |
| Jan 23, 2024 | 2.7500 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 26,200 |
| Jan 22, 2024 | 2.6300 | 2.7400 | 2.6000 | 2.7300 | 2.7300 | 42,000 |
| Jan 19, 2024 | 2.4000 | 2.6300 | 2.3900 | 2.5000 | 2.5000 | 89,700 |
| Jan 18, 2024 | 2.5800 | 2.7400 | 2.3000 | 2.4900 | 2.4900 | 115,100 |
| Jan 17, 2024 | 2.8800 | 2.8800 | 2.6300 | 2.7000 | 2.7000 | 35,000 |
| Jan 16, 2024 | 2.8200 | 2.9300 | 2.7500 | 2.8500 | 2.8500 | 26,200 |
| Jan 12, 2024 | 2.8300 | 2.8600 | 2.6800 | 2.8500 | 2.8500 | 59,300 |
| Jan 11, 2024 | 2.8000 | 2.8600 | 2.5600 | 2.7500 | 2.7500 | 86,800 |
| Jan 10, 2024 | 2.8700 | 2.8700 | 2.6700 | 2.8500 | 2.8500 | 64,000 |
| Jan 9, 2024 | 2.6900 | 2.8900 | 2.5900 | 2.8300 | 2.8300 | 72,400 |
| Jan 8, 2024 | 2.5500 | 2.7300 | 2.5000 | 2.7200 | 2.7200 | 54,600 |
| Jan 5, 2024 | 2.6100 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 31,400 |
| Jan 4, 2024 | 2.2600 | 2.7300 | 2.2600 | 2.7100 | 2.7100 | 167,400 |
| Jan 3, 2024 | 2.2800 | 2.3600 | 2.2300 | 2.3200 | 2.3200 | 36,700 |
| Jan 2, 2024 | 2.2800 | 2.3300 | 2.0900 | 2.2700 | 2.2700 | 46,500 |
| Dec 29, 2023 | 2.3800 | 2.4000 | 2.2200 | 2.3600 | 2.3600 | 30,100 |
| Dec 28, 2023 | 2.4900 | 2.4900 | 2.3500 | 2.4000 | 2.4000 | 39,300 |
| Dec 27, 2023 | 2.5100 | 2.5500 | 2.3900 | 2.4900 | 2.4900 | 46,500 |
| Dec 26, 2023 | 2.5800 | 2.5800 | 2.4400 | 2.5200 | 2.5200 | 64,200 |
| Dec 22, 2023 | 2.4100 | 2.5700 | 2.4000 | 2.5000 | 2.5000 | 79,900 |
| Dec 21, 2023 | 2.3100 | 2.4800 | 2.2600 | 2.4700 | 2.4700 | 51,000 |
| Dec 20, 2023 | 2.4700 | 2.5300 | 2.2600 | 2.2600 | 2.2600 | 73,500 |
| Dec 19, 2023 | 2.2000 | 2.5200 | 2.2000 | 2.4400 | 2.4400 | 122,900 |
| Dec 18, 2023 | 2.3000 | 2.3200 | 2.0500 | 2.2000 | 2.2000 | 92,000 |
| Dec 15, 2023 | 1.9800 | 2.2900 | 1.9800 | 2.2700 | 2.2700 | 241,500 |
| Dec 14, 2023 | 1.9300 | 2.0100 | 1.9300 | 1.9800 | 1.9800 | 60,000 |
| Dec 13, 2023 | 1.9100 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 26,700 |
| Dec 12, 2023 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 26,700 |
| Dec 11, 2023 | 1.9300 | 1.9600 | 1.9100 | 1.9200 | 1.9200 | 27,800 |
| Dec 8, 2023 | 1.9500 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 14,000 |
| Dec 7, 2023 | 1.9700 | 2.0100 | 1.9300 | 1.9500 | 1.9500 | 39,600 |
| Dec 6, 2023 | 1.9500 | 1.9800 | 1.8600 | 1.9500 | 1.9500 | 100,800 |
| Dec 5, 2023 | 1.9700 | 2.0400 | 1.9300 | 1.9300 | 1.9300 | 12,900 |
| Dec 4, 2023 | 1.9500 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 31,900 |
| Dec 1, 2023 | 1.9400 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 11,700 |
| Nov 30, 2023 | 1.9600 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 35,800 |
| Nov 29, 2023 | 1.9300 | 2.0200 | 1.9200 | 1.9300 | 1.9300 | 25,300 |
| Nov 28, 2023 | 1.8800 | 2.0300 | 1.8700 | 1.9800 | 1.9800 | 39,800 |
| Nov 27, 2023 | 1.9100 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 25,600 |
| Nov 24, 2023 | 1.8800 | 1.9200 | 1.8200 | 1.9200 | 1.9200 | 10,700 |
| Nov 22, 2023 | 1.9400 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 8,500 |
| Nov 21, 2023 | 1.9600 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 4,900 |
| Nov 20, 2023 | 1.9500 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 8,800 |
| Nov 17, 2023 | 1.9600 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 57,000 |
| Nov 16, 2023 | 2.0100 | 2.0200 | 1.9700 | 1.9900 | 1.9900 | 15,900 |
| Nov 15, 2023 | 2.0900 | 2.0900 | 1.9200 | 2.0100 | 2.0100 | 129,700 |
| Nov 14, 2023 | 1.9200 | 1.9900 | 1.9200 | 1.9800 | 1.9800 | 27,600 |
| Nov 13, 2023 | 2.0300 | 2.0800 | 1.9000 | 1.9500 | 1.9500 | 53,800 |
| Nov 10, 2023 | 2.0600 | 2.0900 | 1.9500 | 2.0600 | 2.0600 | 77,200 |
| Nov 9, 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 56,400 |
| Nov 8, 2023 | 1.9100 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 14,600 |
| Nov 7, 2023 | 1.9200 | 1.9600 | 1.8000 | 1.8900 | 1.8900 | 18,500 |
| Nov 6, 2023 | 1.9100 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 12,100 |
| Nov 3, 2023 | 1.7700 | 1.9600 | 1.7700 | 1.9300 | 1.9300 | 40,500 |
| Nov 2, 2023 | 1.6800 | 1.8400 | 1.6700 | 1.7900 | 1.7900 | 21,700 |
| Nov 1, 2023 | 1.8700 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 23,800 |
| Oct 31, 2023 | 1.8400 | 1.9100 | 1.7800 | 1.8800 | 1.8800 | 53,000 |
| Oct 30, 2023 | 1.7600 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 13,600 |
| Oct 27, 2023 | 1.7500 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 14,200 |
| Oct 26, 2023 | 1.6700 | 1.8100 | 1.6700 | 1.7600 | 1.7600 | 9,100 |
| Oct 25, 2023 | 1.8200 | 1.8700 | 1.6400 | 1.7000 | 1.7000 | 33,600 |
| Oct 24, 2023 | 1.6900 | 1.9000 | 1.6400 | 1.8800 | 1.8800 | 60,100 |
| Oct 23, 2023 | 1.7600 | 1.9000 | 1.6200 | 1.7100 | 1.7100 | 104,200 |
| Oct 20, 2023 | 1.3400 | 1.7300 | 1.3300 | 1.7100 | 1.7100 | 92,200 |
| Oct 19, 2023 | 1.4000 | 1.4000 | 1.2200 | 1.3700 | 1.3700 | 64,900 |
| Oct 18, 2023 | 1.4800 | 1.5500 | 1.3700 | 1.4000 | 1.4000 | 56,300 |
| Oct 17, 2023 | 1.5600 | 1.6200 | 1.4800 | 1.4800 | 1.4800 | 37,800 |
| Oct 16, 2023 | 1.5700 | 1.6800 | 1.5700 | 1.5700 | 1.5700 | 5,800 |
| Oct 13, 2023 | 1.6200 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 24,300 |
| Oct 12, 2023 | 1.6500 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 12,200 |
| Oct 11, 2023 | 1.6300 | 1.8000 | 1.6300 | 1.6600 | 1.6600 | 12,500 |
| Oct 10, 2023 | 1.6900 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 20,000 |
| Oct 9, 2023 | 1.6500 | 1.7700 | 1.5700 | 1.7200 | 1.7200 | 15,700 |
| Oct 6, 2023 | 1.4500 | 1.6900 | 1.4100 | 1.6700 | 1.6700 | 36,200 |
| Oct 5, 2023 | 1.4700 | 1.6000 | 1.4700 | 1.5000 | 1.5000 | 5,000 |
| Oct 4, 2023 | 1.4800 | 1.5500 | 1.4200 | 1.5000 | 1.5000 | 75,500 |
| Oct 3, 2023 | 1.5000 | 1.5500 | 1.4100 | 1.5100 | 1.5100 | 102,900 |
| Oct 2, 2023 | 1.5100 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 13,800 |
| Sep 29, 2023 | 1.5900 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 19,900 |
| Sep 28, 2023 | 1.6800 | 1.7400 | 1.5800 | 1.5800 | 1.5800 | 11,300 |
| Sep 27, 2023 | 1.7000 | 1.7600 | 1.6400 | 1.6800 | 1.6800 | 12,700 |
| Sep 26, 2023 | 1.6600 | 1.7500 | 1.6300 | 1.6700 | 1.6700 | 31,200 |
| Sep 25, 2023 | 1.7800 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 54,100 |
| Sep 22, 2023 | 1.6700 | 1.7900 | 1.6700 | 1.7800 | 1.7800 | 25,500 |
| Sep 21, 2023 | 1.5300 | 1.7800 | 1.5200 | 1.7400 | 1.7400 | 63,500 |
| Sep 20, 2023 | 1.4800 | 1.6100 | 1.4800 | 1.5400 | 1.5400 | 48,500 |
| Sep 19, 2023 | 1.5600 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 24,600 |
| Sep 18, 2023 | 1.5500 | 1.6500 | 1.4600 | 1.5000 | 1.5000 | 36,600 |
| Sep 15, 2023 | 1.6500 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 92,800 |
| Sep 14, 2023 | 1.7100 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 13,700 |
| Sep 13, 2023 | 1.6200 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 26,600 |
| Sep 12, 2023 | 1.6300 | 1.8600 | 1.6100 | 1.6500 | 1.6500 | 35,000 |
| Sep 11, 2023 | 1.7300 | 1.8100 | 1.6500 | 1.6800 | 1.6800 | 66,200 |
| Sep 8, 2023 | 1.7000 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 26,400 |
| Sep 7, 2023 | 1.8500 | 1.8700 | 1.6800 | 1.7400 | 1.7400 | 177,900 |
| Sep 6, 2023 | 1.9200 | 1.9200 | 1.8000 | 1.8800 | 1.8800 | 45,800 |
| Sep 5, 2023 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 19,300 |
| Sep 1, 2023 | 1.9400 | 2.0100 | 1.9400 | 1.9500 | 1.9500 | 12,300 |
| Aug 31, 2023 | 1.9900 | 2.1500 | 1.9800 | 2.0000 | 2.0000 | 21,000 |
| Aug 30, 2023 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 36,900 |
| Aug 29, 2023 | 2.0000 | 2.1100 | 1.8800 | 2.0800 | 2.0800 | 75,100 |
| Aug 28, 2023 | 1.8700 | 1.9600 | 1.8700 | 1.9000 | 1.9000 | 20,000 |
| Aug 25, 2023 | 1.8800 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 42,900 |
| Aug 24, 2023 | 1.9100 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 68,100 |
| Aug 23, 2023 | 2.0000 | 2.0700 | 1.8100 | 1.8100 | 1.8100 | 105,900 |
| Aug 22, 2023 | 2.0900 | 2.1800 | 1.9800 | 1.9900 | 1.9900 | 146,500 |
| Aug 21, 2023 | 2.0300 | 2.1500 | 2.0200 | 2.0600 | 2.0600 | 72,100 |
| Aug 18, 2023 | 1.8900 | 2.1100 | 1.8200 | 2.0700 | 2.0700 | 304,700 |
| Aug 17, 2023 | 2.0100 | 2.0500 | 1.7900 | 1.9000 | 1.9000 | 677,600 |
| Aug 16, 2023 | 2.8800 | 3.2400 | 2.8800 | 2.9900 | 2.9900 | 78,400 |
| Aug 15, 2023 | 2.8300 | 3.0000 | 2.8000 | 2.9900 | 2.9900 | 22,900 |
| Aug 14, 2023 | 2.7500 | 2.8600 | 2.7500 | 2.8400 | 2.8400 | 11,400 |
| Aug 11, 2023 | 2.7600 | 2.9800 | 2.7600 | 2.7700 | 2.7700 | 26,700 |
| Aug 10, 2023 | 2.8900 | 2.9600 | 2.8000 | 2.8000 | 2.8000 | 24,100 |
| Aug 9, 2023 | 2.8500 | 3.0500 | 2.8300 | 2.8400 | 2.8400 | 28,100 |
| Aug 8, 2023 | 3.1900 | 3.2800 | 2.9400 | 2.9400 | 2.9400 | 63,800 |
| Aug 7, 2023 | 2.7500 | 3.3500 | 2.7000 | 3.2800 | 3.2800 | 89,600 |
| Aug 4, 2023 | 3.1300 | 3.4100 | 3.0600 | 3.1300 | 3.1300 | 103,500 |
| Aug 3, 2023 | 3.5700 | 3.6800 | 3.5500 | 3.5900 | 3.5900 | 32,400 |
| Aug 2, 2023 | 3.7800 | 3.8100 | 3.6100 | 3.6900 | 3.6900 | 34,400 |
| Aug 1, 2023 | 3.7000 | 3.8100 | 3.6300 | 3.7800 | 3.7800 | 36,700 |
| Jul 31, 2023 | 3.7900 | 3.8600 | 3.7000 | 3.7100 | 3.7100 | 45,500 |
| Jul 28, 2023 | 3.8300 | 3.9200 | 3.7100 | 3.9000 | 3.9000 | 46,400 |
| Jul 27, 2023 | 3.7500 | 3.9000 | 3.6400 | 3.7100 | 3.7100 | 39,100 |
| Jul 26, 2023 | 3.6500 | 3.7800 | 3.6500 | 3.7200 | 3.7200 | 38,300 |
| Jul 25, 2023 | 3.9200 | 3.9200 | 3.6000 | 3.6500 | 3.6500 | 53,500 |
| Jul 24, 2023 | 3.9600 | 4.0000 | 3.6600 | 3.9200 | 3.9200 | 83,000 |
| Jul 21, 2023 | 3.8000 | 3.9600 | 3.7000 | 3.8200 | 3.8200 | 142,300 |
| Jul 20, 2023 | 3.3000 | 3.8000 | 3.3000 | 3.7900 | 3.7900 | 111,500 |
| Jul 19, 2023 | 3.1900 | 3.3300 | 3.1200 | 3.2900 | 3.2900 | 95,700 |
| Jul 18, 2023 | 2.8000 | 3.2200 | 2.7800 | 3.1800 | 3.1800 | 136,900 |
| Jul 17, 2023 | 2.8500 | 2.9100 | 2.7700 | 2.8000 | 2.8000 | 20,500 |
| Jul 14, 2023 | 2.8500 | 2.8900 | 2.7700 | 2.8200 | 2.8200 | 25,500 |
| Jul 13, 2023 | 2.7500 | 2.8700 | 2.7500 | 2.8000 | 2.8000 | 15,700 |
| Jul 12, 2023 | 2.9200 | 2.9400 | 2.7700 | 2.7900 | 2.7900 | 33,000 |
| Jul 11, 2023 | 3.0200 | 3.0600 | 2.8500 | 2.8500 | 2.8500 | 46,100 |
| Jul 10, 2023 | 3.0000 | 3.1000 | 2.9900 | 3.0300 | 3.0300 | 40,700 |
| Jul 7, 2023 | 2.9300 | 3.0400 | 2.9300 | 3.0200 | 3.0200 | 12,900 |
| Jul 6, 2023 | 3.1300 | 3.1300 | 2.9600 | 2.9700 | 2.9700 | 20,400 |
| Jul 5, 2023 | 3.1100 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 12,600 |
| Jul 3, 2023 | 3.0100 | 3.1200 | 3.0100 | 3.1000 | 3.1000 | 26,800 |
| Jun 30, 2023 | 3.0600 | 3.0600 | 2.9700 | 3.0500 | 3.0500 | 4,900 |
| Jun 29, 2023 | 2.9600 | 3.0800 | 2.9600 | 3.0700 | 3.0700 | 40,800 |
| Jun 28, 2023 | 2.9800 | 3.0700 | 2.9800 | 3.0200 | 3.0200 | 6,400 |
| Jun 27, 2023 | 3.0300 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 18,700 |
| Jun 26, 2023 | 3.2000 | 3.2200 | 3.0000 | 3.0400 | 3.0400 | 70,800 |
| Jun 23, 2023 | 3.0500 | 3.1500 | 3.0400 | 3.1500 | 3.1500 | 35,400 |
| Jun 22, 2023 | 3.0700 | 3.0900 | 2.9700 | 3.0800 | 3.0800 | 36,100 |
| Jun 21, 2023 | 3.0200 | 3.0900 | 2.9600 | 3.0500 | 3.0500 | 20,800 |
| Jun 20, 2023 | 3.0800 | 3.0900 | 2.9100 | 2.9700 | 2.9700 | 58,200 |
| Jun 16, 2023 | 2.8100 | 3.0200 | 2.8100 | 3.0200 | 3.0200 | 93,300 |
| Jun 15, 2023 | 2.8000 | 2.8700 | 2.7800 | 2.8000 | 2.8000 | 19,700 |
| Jun 14, 2023 | 2.7700 | 2.8600 | 2.7700 | 2.8000 | 2.8000 | 9,600 |
| Jun 13, 2023 | 2.7200 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 19,000 |
| Jun 12, 2023 | 2.7000 | 2.8500 | 2.6900 | 2.8300 | 2.8300 | 8,100 |
| Jun 9, 2023 | 2.8200 | 2.8700 | 2.6600 | 2.7300 | 2.7300 | 29,000 |
| Jun 8, 2023 | 2.8400 | 2.8900 | 2.7500 | 2.8900 | 2.8900 | 17,300 |
| Jun 7, 2023 | 2.7700 | 2.8500 | 2.7500 | 2.8100 | 2.8100 | 43,200 |
| Jun 6, 2023 | 2.5900 | 2.7900 | 2.5900 | 2.7900 | 2.7900 | 24,000 |
| Jun 5, 2023 | 2.6500 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 7,200 |
| Jun 2, 2023 | 2.6200 | 2.7600 | 2.6200 | 2.6800 | 2.6800 | 43,300 |
| Jun 1, 2023 | 2.5700 | 2.6800 | 2.5700 | 2.6800 | 2.6800 | 12,000 |
| May 31, 2023 | 2.5400 | 2.6300 | 2.5400 | 2.6000 | 2.6000 | 14,600 |
| May 30, 2023 | 2.5700 | 2.5900 | 2.5100 | 2.5400 | 2.5400 | 14,200 |
| May 26, 2023 | 2.5400 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 38,800 |
| May 25, 2023 | 2.6000 | 2.6100 | 2.4900 | 2.5300 | 2.5300 | 12,300 |
| May 24, 2023 | 2.5400 | 2.6000 | 2.5300 | 2.6000 | 2.6000 | 6,100 |
| May 23, 2023 | 2.4800 | 2.5900 | 2.4800 | 2.5600 | 2.5600 | 7,600 |
| May 22, 2023 | 2.4000 | 2.5900 | 2.4000 | 2.5200 | 2.5200 | 47,100 |
| May 19, 2023 | 2.4400 | 2.7100 | 2.3400 | 2.4200 | 2.4200 | 117,200 |
| May 18, 2023 | 2.5500 | 2.5600 | 2.4500 | 2.4500 | 2.4500 | 10,400 |
| May 17, 2023 | 2.4300 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 17,100 |
| May 16, 2023 | 2.4100 | 2.4900 | 2.4100 | 2.4500 | 2.4500 | 15,100 |
| May 15, 2023 | 2.5400 | 2.5900 | 2.4100 | 2.4100 | 2.4100 | 52,100 |
| May 12, 2023 | 2.7100 | 2.7300 | 2.6500 | 2.6500 | 2.6500 | 40,900 |
| May 11, 2023 | 2.6900 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 19,800 |
| May 10, 2023 | 2.5800 | 2.6900 | 2.5800 | 2.6600 | 2.6600 | 8,000 |
| May 9, 2023 | 2.5900 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 21,700 |
| May 8, 2023 | 2.6700 | 2.7200 | 2.5500 | 2.6400 | 2.6400 | 20,200 |
| May 5, 2023 | 2.6100 | 2.6900 | 2.6100 | 2.6800 | 2.6800 | 19,400 |
| May 4, 2023 | 2.4700 | 2.6600 | 2.4700 | 2.6000 | 2.6000 | 22,100 |
| May 3, 2023 | 2.4900 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 10,400 |
| May 2, 2023 | 2.4500 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 41,000 |
| May 1, 2023 | 2.3700 | 2.5500 | 2.3500 | 2.4800 | 2.4800 | 102,900 |
| Apr 28, 2023 | 2.4900 | 2.5800 | 2.4600 | 2.5700 | 2.5700 | 32,200 |
| Apr 27, 2023 | 2.4700 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 22,800 |
Related Tickers
ZENV Zenvia Inc.
2.2700
+3.18%
RUMBW Rumble Inc.
1.7148
+4.56%
BCOV Brightcove Inc.
1.6300
0.00%
EPSIL.AT Epsilon Net S.A.
12.00
+18.81%
AMPL Amplitude, Inc.
9.92
+1.02%
OSS.V OneSoft Solutions Inc.
0.7900
0.00%
GVP GSE Systems, Inc.
2.5700
-3.75%
PBEE.L PensionBee Group plc
139.00
+0.72%
SYZ.TO Sylogist Ltd.
9.00
+1.35%
NCI.V NTG Clarity Networks Inc.
0.5300
+1.92%