U.S. markets close in 4 hours 52 minutes

Creative Realities, Inc. (CREX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1301+0.0201 (+0.95%)
As of 11:06AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20212.15002.16502.13002.13012.130127,893
Jun 23, 20212.06002.20002.06002.13002.1300191,900
Jun 22, 20211.94002.20001.91002.09002.0900392,000
Jun 21, 20212.00002.00001.90001.90001.9000277,100
Jun 18, 20212.23002.28002.02002.05002.0500392,700
Jun 17, 20212.42002.47002.25002.29002.2900693,500
Jun 16, 20212.13002.74002.03002.49002.49003,537,800
Jun 15, 20212.25002.27002.12002.16002.1600187,700
Jun 14, 20212.18002.34002.18002.24002.2400326,800
Jun 11, 20212.18002.18002.08002.15002.1500130,200
Jun 10, 20211.98002.22001.95002.17002.1700292,500
Jun 09, 20212.05002.05001.96002.02002.0200203,600
Jun 08, 20211.95002.08001.92002.04002.0400317,900
Jun 07, 20212.00002.06001.94001.97001.9700155,600
Jun 04, 20212.06002.06001.91001.96001.9600271,400
Jun 03, 20212.00002.05001.90002.04002.0400334,800
Jun 02, 20212.23002.24002.04002.05002.0500465,400
Jun 01, 20212.13002.28001.90002.25002.2500691,800
May 28, 20212.23002.31002.12002.13002.1300759,000
May 27, 20211.85002.42001.85002.24002.24002,976,500
May 26, 20211.83001.93001.78001.81001.8100873,100
May 25, 20211.78001.80001.60001.78001.78001,851,800
May 24, 20211.91002.15001.66001.93001.930031,277,800
May 21, 20211.28001.34001.28001.31001.31001,443,800
May 20, 20211.26001.30001.21001.27001.2700222,500
May 19, 20211.21001.25001.18001.24001.240070,700
May 18, 20211.21001.31001.18001.19001.1900305,400
May 17, 20211.21001.23001.17001.20001.2000144,700
May 14, 20211.15001.25001.14001.24001.2400129,500
May 13, 20211.18001.23001.11001.14001.140083,400
May 12, 20211.21001.24001.18001.18001.180064,400
May 11, 20211.16001.25001.12001.22001.2200107,400
May 10, 20211.27001.30001.17001.20001.2000128,800
May 07, 20211.18001.23001.18001.23001.230098,300
May 06, 20211.22001.22001.16001.16001.1600123,400
May 05, 20211.28001.33001.22001.22001.2200129,800
May 04, 20211.37001.37001.26001.29001.2900154,400
May 03, 20211.40001.43001.35001.38001.3800114,200
Apr 30, 20211.42001.50001.40001.40001.4000101,200
Apr 29, 20211.51001.57001.44001.46001.4600396,800
Apr 28, 20211.43001.49001.43001.47001.4700144,600
Apr 27, 20211.45001.49001.39001.40001.4000199,000
Apr 26, 20211.40001.48001.40001.40001.4000161,800
Apr 23, 20211.32001.47001.29001.46001.4600216,300
Apr 22, 20211.23001.38001.22001.28001.2800285,600
Apr 21, 20211.19001.27001.17001.24001.2400289,200
Apr 20, 20211.25001.25001.16001.21001.2100213,000
Apr 19, 20211.25001.25001.20001.23001.2300164,800
Apr 16, 20211.35001.35001.20001.21001.2100418,000
Apr 15, 20211.57001.60001.30001.35001.3500583,300
Apr 14, 20211.67001.68001.54001.55001.5500354,900
Apr 13, 20211.75001.75001.64001.68001.6800209,900
Apr 12, 20211.85001.85001.63001.69001.6900193,500
Apr 09, 20211.74001.84001.71001.83001.8300263,400
Apr 08, 20211.75001.90001.63001.71001.7100267,400
Apr 07, 20211.77001.79001.72001.74001.740076,000
Apr 06, 20211.68001.85001.68001.79001.7900154,800
Apr 05, 20211.77001.81001.70001.74001.7400169,100
Apr 01, 20211.83001.85001.72001.77001.7700303,200
Mar 31, 20211.84002.03001.79001.83001.83001,258,800
Mar 30, 20211.81001.83001.60001.71001.7100533,300
Mar 29, 20212.11002.12001.84001.84001.8400300,000
Mar 26, 20212.04002.07001.93002.00002.0000222,600
Mar 25, 20211.98002.15001.88002.02002.0200758,000
Mar 24, 20212.19002.22002.03002.07002.0700259,900
Mar 23, 20212.25002.25002.10002.14002.1400341,400
Mar 22, 20212.18002.20002.06002.14002.1400199,200
Mar 19, 20212.19002.25002.09002.09002.0900503,900
Mar 18, 20212.18002.30002.13002.23002.2300395,100
Mar 17, 20212.07002.29002.03002.26002.2600565,300
Mar 16, 20212.19002.24002.06002.10002.1000434,400
Mar 15, 20212.04002.25001.96002.24002.2400519,300
Mar 12, 20212.11002.18002.00002.04002.0400491,500
Mar 11, 20211.91002.38001.89002.11002.11001,260,200
Mar 10, 20212.18002.20001.86001.89001.89001,321,400
Mar 09, 20212.19002.30001.97002.16002.1600932,500
Mar 08, 20212.45002.53002.16002.18002.1800500,100
Mar 05, 20212.60002.62002.04002.50002.5000819,800
Mar 04, 20212.81002.92002.43002.65002.65001,168,500
Mar 03, 20212.73003.26002.70002.85002.85002,848,000
Mar 02, 20212.72002.78002.62002.69002.6900407,500
Mar 01, 20212.87002.90002.62002.71002.7100546,400
Feb 26, 20212.80002.94002.48002.74002.74001,269,000
Feb 25, 20212.50002.94002.33002.80002.80002,915,200
Feb 24, 20212.49002.66002.43002.59002.5900282,100
Feb 23, 20212.69002.73001.90002.49002.49001,045,500
Feb 22, 20212.90003.19002.71002.79002.79001,029,900
Feb 19, 20212.67002.80002.65002.72002.7200318,400
Feb 18, 20212.89003.03002.55002.59002.5900773,700
Feb 17, 20213.00003.13002.75002.98002.98001,700,300
Feb 16, 20212.46002.66002.30002.56002.5600910,000
Feb 12, 20212.20002.34002.16002.25002.2500271,900
Feb 11, 20212.39002.42002.13002.20002.2000577,400
Feb 10, 20212.25002.53002.05002.41002.41001,393,500
Feb 09, 20212.08002.13001.96002.11002.1100353,800
Feb 08, 20211.91002.08001.88002.07002.0700448,000
Feb 05, 20212.00002.04001.85001.91001.9100511,100
Feb 04, 20211.87002.16001.85002.04002.04001,401,800
Feb 03, 20211.74001.78001.67001.74001.7400240,500
Feb 02, 20211.75001.75001.62001.70001.7000164,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...