Advertisement
Advertisement
U.S. markets open in 2 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Creative Realities, Inc. (CREX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6040-0.0111 (-1.80%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20220.63000.63000.60000.60000.6000139,600
Jul 01, 20220.63000.63000.60000.62000.620048,400
Jun 30, 20220.63000.67000.60000.61000.610042,900
Jun 29, 20220.63000.65000.59000.62000.6200137,800
Jun 28, 20220.68000.68000.62000.62000.6200147,200
Jun 27, 20220.67000.70000.67000.67000.670094,100
Jun 24, 20220.68000.70000.67000.67000.6700118,300
Jun 23, 20220.70000.70000.66000.66000.660063,600
Jun 22, 20220.65000.69000.64000.65000.650068,100
Jun 21, 20220.63000.68000.63000.64000.640095,400
Jun 17, 20220.68000.68000.62000.62000.6200130,400
Jun 16, 20220.69000.71000.62000.62000.6200305,200
Jun 15, 20220.68000.72000.66000.70000.7000101,100
Jun 14, 20220.70000.71000.65000.70000.700081,300
Jun 13, 20220.68000.70000.66000.69000.690095,900
Jun 10, 20220.72000.74000.69000.74000.740058,400
Jun 09, 20220.73000.74000.70000.72000.720053,800
Jun 08, 20220.75000.75000.72000.74000.7400194,700
Jun 07, 20220.69000.78000.69000.72000.7200103,900
Jun 06, 20220.71000.71000.68000.70000.7000120,400
Jun 03, 20220.68000.70000.65000.70000.7000122,900
Jun 02, 20220.69000.71000.67000.69000.6900168,200
Jun 01, 20220.64000.67000.63000.65000.650085,200
May 31, 20220.66000.66000.64000.66000.660051,800
May 27, 20220.64000.71000.61000.66000.6600528,700
May 26, 20220.64000.67000.59000.62000.6200196,700
May 25, 20220.65000.69000.61000.63000.630085,400
May 24, 20220.66000.67000.63000.63000.630085,300
May 23, 20220.65000.69000.63000.66000.660092,700
May 20, 20220.70000.70000.62000.66000.6600103,700
May 19, 20220.69000.72000.66000.70000.7000157,300
May 18, 20220.75000.75000.65000.69000.6900135,300
May 17, 20220.74000.76000.68000.72000.7200514,000
May 16, 20220.74000.87000.71000.85000.8500999,100
May 13, 20220.65000.71000.63000.71000.7100239,600
May 12, 20220.67000.67000.62000.65000.650089,300
May 11, 20220.67000.67000.61000.63000.6300122,600
May 10, 20220.66000.72000.56000.67000.6700388,000
May 09, 20220.71000.71000.65000.65000.6500192,600
May 06, 20220.72000.76000.69000.71000.7100104,600
May 05, 20220.80000.80000.71000.74000.7400120,500
May 04, 20220.73000.80000.71000.80000.8000193,900
May 03, 20220.69000.74000.67000.72000.7200274,800
May 02, 20220.70000.70000.64000.68000.6800144,600
Apr 29, 20220.68000.71000.65000.66000.6600199,400
Apr 28, 20220.71000.72000.67000.68000.6800210,400
Apr 27, 20220.67000.72000.67000.69000.6900219,500
Apr 26, 20220.69000.70000.67000.67000.6700163,400
Apr 25, 20220.67000.71000.66000.71000.7100104,300
Apr 22, 20220.69000.69000.67000.68000.6800189,900
Apr 21, 20220.73000.74000.69000.69000.6900131,000
Apr 20, 20220.70000.73000.69000.73000.7300124,200
Apr 19, 20220.69000.72000.68000.71000.7100228,900
Apr 18, 20220.74000.74000.67000.70000.7000285,200
Apr 14, 20220.74000.76000.70000.72000.7200220,500
Apr 13, 20220.70000.75000.70000.75000.7500309,900
Apr 12, 20220.74000.74000.68000.70000.7000341,700
Apr 11, 20220.75000.75000.70000.74000.7400325,400
Apr 08, 20220.79000.79000.74000.76000.7600499,900
Apr 07, 20220.82000.84000.76000.79000.7900858,100
Apr 06, 20220.87000.87000.81000.83000.8300584,900
Apr 05, 20220.88000.90000.84000.86000.8600576,400
Apr 04, 20220.85000.89000.84000.88000.8800736,200
Apr 01, 20220.85000.87000.81000.83000.83001,119,300
Mar 31, 20220.82000.84000.81000.82000.82001,014,800
Mar 30, 20220.87000.89000.84000.85000.85001,687,900
Mar 29, 20220.82000.84000.81000.82000.82001,580,300
Mar 28, 20220.84000.85000.81000.84000.84001,348,200
Mar 25, 20220.85000.88000.82000.86000.86001,583,500
Mar 24, 20220.92000.92000.84000.86000.86003,024,100
Mar 23, 20221.13001.19000.88000.93000.930026,445,900
Mar 22, 20220.82000.86000.80000.86000.86008,819,600
Mar 21, 20220.89000.89000.80000.81000.8100329,800
Mar 18, 20220.88000.90000.84000.84000.8400328,400
Mar 17, 20220.85000.90000.81000.87000.8700268,100
Mar 16, 20220.85000.87000.80000.85000.8500208,800
Mar 15, 20220.85000.86000.81000.82000.820063,200
Mar 14, 20220.91000.91000.82000.84000.8400134,700
Mar 11, 20220.91000.95000.84000.87000.870064,100
Mar 10, 20220.92000.97000.89000.91000.910079,300
Mar 09, 20220.91000.98000.88000.92000.9200210,800
Mar 08, 20220.87000.92000.83000.90000.9000175,500
Mar 07, 20220.90000.92000.87000.87000.8700137,800
Mar 04, 20220.95000.98000.92000.92000.9200139,300
Mar 03, 20221.02001.02000.96000.98000.9800139,400
Mar 02, 20221.06001.07001.00001.01001.0100148,700
Mar 01, 20221.11001.12001.05001.06001.0600111,800
Feb 28, 20221.12001.15001.07001.10001.100050,300
Feb 25, 20221.08001.12001.04001.12001.1200159,300
Feb 24, 20220.95001.10000.90001.10001.1000366,200
Feb 23, 20221.05001.10001.01001.03001.0300166,400
Feb 22, 20221.09001.12001.05001.06001.0600270,500
Feb 18, 20221.18001.19001.14001.16001.1600186,000
Feb 17, 20221.23001.25001.14001.16001.1600319,400
Feb 16, 20221.34001.34001.21001.21001.2100550,600
Feb 15, 20221.38001.42001.33001.36001.3600204,200
Feb 14, 20221.42001.44001.33001.35001.3500278,000
Feb 11, 20221.47001.48001.40001.42001.4200194,600
Feb 10, 20221.53001.58001.47001.48001.4800268,200
Feb 09, 20221.47001.58001.47001.52001.5200210,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement