5 DAY PERFORMANCE
-9.45%
1 MONTH PERFORMANCE
-11.66%
3 MONTH PERFORMANCE
-48.35%
6 MONTH PERFORMANCE
-96.41%
YEAR-TO-DATE PERFORMANCE
+8.08%
Cre8 Enterprise Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/12/2026 | $0.26 | $0.25 (-2.3%) | $0.26 | $0.23 | 240.54 K | |
| 02/11/2026 | $0.30 | $0.26 (-13.94%) | $0.31 | $0.14 | 631.30 K | $6.25 M |
| 02/10/2026 | $0.28 | $0.30 (7.34%) | $0.31 | $0.28 | 197.80 K | $7.35 M |
| 02/09/2026 | $0.30 | $0.28 (-6.9%) | $0.30 | $0.28 | 39.66 K | $6.82 M |
| 02/06/2026 | $0.27 | $0.28 (0.58%) | $0.28 | $0.26 | 77.73 K | $6.67 M |
| 02/05/2026 | $0.26 | $0.26 (0.04%) | $0.27 | $0.25 | 227.10 K | $6.29 M |
| 02/04/2026 | $0.29 | $0.25 (-11.3%) | $0.29 | $0.25 | 171.20 K | $6.11 M |
| 02/03/2026 | $0.29 | $0.28 (-4.18%) | $0.31 | $0.28 | 65.92 K | $6.77 M |
| 02/02/2026 | $0.32 | $0.29 (-8.72%) | $0.33 | $0.29 | 222.70 K | $7.06 M |
| 01/30/2026 | $0.32 | $0.33 (1.72%) | $0.35 | $0.32 | 503.40 K | $7.87 M |
| 01/29/2026 | $0.32 | $0.33 (2.06%) | $0.34 | $0.32 | 98.22 K | $7.89 M |
| 01/28/2026 | $0.34 | $0.34 (-0.92%) | $0.35 | $0.33 | 125.60 K | $8.10 M |
| 01/27/2026 | $0.33 | $0.34 (2.92%) | $0.37 | $0.33 | 423.50 K | $8.10 M |
| 01/26/2026 | $0.32 | $0.33 (4.16%) | $0.34 | $0.31 | 470.50 K | $8.05 M |
| 01/23/2026 | $0.29 | $0.32 (8.24%) | $0.48 | $0.29 | 9.91 M | $7.62 M |
| 01/22/2026 | $0.30 | $0.30 (-1.07%) | $0.31 | $0.29 | 51.09 K | $7.17 M |
| 01/21/2026 | $0.29 | $0.29 (0.74%) | $0.31 | $0.29 | 104.20 K | $6.94 M |
| 01/20/2026 | $0.30 | $0.30 (-1.26%) | $0.30 | $0.28 | 81.13 K | $7.19 M |
| 01/16/2026 | $0.29 | $0.30 (4.48%) | $0.31 | $0.28 | 149.59 K | $7.32 M |
| 01/15/2026 | $0.28 | $0.28 (0.46%) | $0.30 | $0.28 | 378.31 K | $6.84 M |
| 01/14/2026 | $0.27 | $0.28 (4.18%) | $0.29 | $0.27 | 76.60 K | $6.80 M |
| 01/13/2026 | $0.29 | $0.28 (-3.74%) | $0.29 | $0.27 | 245.54 K | $6.71 M |
| 01/12/2026 | $0.29 | $0.28 (-0.77%) | $0.31 | $0.28 | 193.40 K | $6.84 M |
| 01/09/2026 | $0.30 | $0.30 (2.75%) | $0.31 | $0.30 | 95.50 K | $6.82 M |
| 01/08/2026 | $0.29 | $0.30 (3.45%) | $0.31 | $0.29 | 42.61 K | $6.75 M |
| 01/07/2026 | $0.30 | $0.31 (3.5%) | $0.32 | $0.30 | 77.13 K | $6.99 M |
| 01/06/2026 | $0.31 | $0.31 (1.17%) | $0.31 | $0.28 | 132.34 K | $6.98 M |
| 01/05/2026 | $0.27 | $0.32 (16.57%) | $0.32 | $0.27 | 455.04 K | $7.11 M |
| 01/02/2026 | $0.25 | $0.29 (14.98%) | $0.42 | $0.24 | 8.77 M | $6.50 M |
| 12/31/2025 | $0.27 | $0.23 (-14.65%) | $0.29 | $0.23 | 516.73 K | $5.21 M |
| 12/30/2025 | $0.30 | $0.27 (-9.07%) | $0.31 | $0.27 | 145.80 K | $6.14 M |
| 12/29/2025 | $0.32 | $0.29 (-7.71%) | $0.32 | $0.29 | 183.40 K | $6.54 M |
| 12/26/2025 | $0.32 | $0.32 (-0.91%) | $0.32 | $0.31 | 37.31 K | $7.14 M |
| 12/24/2025 | $0.31 | $0.31 (-1.52%) | $0.32 | $0.31 | 38.75 K | $6.98 M |
| 12/23/2025 | $0.34 | $0.31 (-7.16%) | $0.34 | $0.31 | 116.57 K | $7.06 M |
| 12/22/2025 | $0.34 | $0.33 (-3.52%) | $0.34 | $0.32 | 214.74 K | $7.47 M |
| 12/19/2025 | $0.32 | $0.32 (0.41%) | $0.34 | $0.31 | 176.74 K | $7.19 M |
| 12/18/2025 | $0.34 | $0.31 (-7.71%) | $0.34 | $0.31 | 49.10 K | $7.06 M |
| 12/17/2025 | $0.35 | $0.33 (-7.39%) | $0.35 | $0.32 | 137.72 K | $7.34 M |
| 12/16/2025 | $0.35 | $0.35 (0.28%) | $0.37 | $0.33 | 156.80 K | $7.94 M |
| 12/15/2025 | $0.38 | $0.35 (-8.25%) | $0.38 | $0.34 | 80.42 K | $7.78 M |
| 12/12/2025 | $0.39 | $0.36 (-7.05%) | $0.39 | $0.36 | 110.90 K | $8.12 M |
| 12/11/2025 | $0.39 | $0.38 (-2.37%) | $0.39 | $0.37 | 75.10 K | $8.55 M |
| 12/10/2025 | $0.38 | $0.37 (-2.63%) | $0.38 | $0.37 | 53.40 K | $8.34 M |
| 12/09/2025 | $0.39 | $0.38 (-2.38%) | $0.39 | $0.37 | 59.37 K | $8.57 M |
| 12/08/2025 | $0.37 | $0.39 (4.01%) | $0.39 | $0.37 | 42.52 K | $8.69 M |
| 12/05/2025 | $0.37 | $0.38 (2.08%) | $0.39 | $0.37 | 150.81 K | $8.50 M |
| 12/04/2025 | $0.37 | $0.38 (1.54%) | $0.40 | $0.37 | 293.40 K | $8.46 M |
| 12/03/2025 | $0.37 | $0.37 (-0.05%) | $0.38 | $0.37 | 43.95 K | $8.33 M |
| 12/02/2025 | $0.37 | $0.37 (-0.05%) | $0.39 | $0.37 | 93.17 K | $8.35 M |
| 12/01/2025 | $0.38 | $0.39 (2.32%) | $0.40 | $0.37 | 83.50 K | $8.75 M |
| 11/28/2025 | $0.42 | $0.38 (-8.62%) | $0.42 | $0.38 | 52.70 K | $8.65 M |
| 11/26/2025 | $0.42 | $0.40 (-3.81%) | $0.44 | $0.39 | 279.80 K | $9.02 M |
| 11/25/2025 | $0.42 | $0.40 (-5.17%) | $0.42 | $0.39 | 36.53 K | $8.92 M |
| 11/24/2025 | $0.39 | $0.41 (6.35%) | $0.41 | $0.38 | 114.51 K | $9.24 M |
| 11/21/2025 | $0.41 | $0.40 (-2.96%) | $0.42 | $0.39 | 47.15 K | $8.93 M |
| 11/20/2025 | $0.39 | $0.40 (2.17%) | $0.44 | $0.39 | 38.30 K | $9.00 M |
| 11/19/2025 | $0.40 | $0.42 (4.3%) | $0.45 | $0.40 | 41.44 K | $9.39 M |
| 11/18/2025 | $0.39 | $0.41 (5.21%) | $0.45 | $0.39 | 71.33 K | $9.23 M |
| 11/17/2025 | $0.44 | $0.41 (-6%) | $0.45 | $0.41 | 38.04 K | $9.28 M |
| 11/14/2025 | $0.44 | $0.43 (-2.89%) | $0.46 | $0.37 | 195.54 K | $9.68 M |
| 11/13/2025 | $0.47 | $0.48 (1.19%) | $0.48 | $0.43 | 46.35 K | $10.69 M |
| 11/12/2025 | $0.47 | $0.48 (2.98%) | $0.49 | $0.43 | 92.51 K | $10.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
