5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-18.13%
3 MONTH PERFORMANCE
+118.75%
6 MONTH PERFORMANCE
+9.80%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
-41.67%
Creative Realities, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $2.89 | $2.83 (-2.08%) | $2.89 | $2.68 | 70.53 K | $28.87 M |
07/21/2025 | $3.10 | $2.87 (-7.42%) | $3.12 | $2.80 | 168.18 K | $29.98 M |
07/18/2025 | $3.07 | $3.08 (0.33%) | $3.20 | $3.02 | 22.38 K | $32.18 M |
07/17/2025 | $3.15 | $3.08 (-2.22%) | $3.20 | $3.01 | 160.54 K | $32.18 M |
07/16/2025 | $3.06 | $3.05 (-0.33%) | $3.19 | $3.01 | 71.41 K | $31.86 M |
07/15/2025 | $3.25 | $3.08 (-5.23%) | $3.25 | $3.03 | 80.62 K | $32.18 M |
07/14/2025 | $3.33 | $3.27 (-1.8%) | $3.33 | $3.15 | 98.34 K | $34.16 M |
07/11/2025 | $3.33 | $3.33 (0%) | $3.37 | $3.21 | 88.55 K | $34.79 M |
07/10/2025 | $3.39 | $3.38 (-0.29%) | $3.47 | $3.30 | 69.68 K | $35.31 M |
07/09/2025 | $3.33 | $3.39 (1.8%) | $3.44 | $3.28 | 36.78 K | $35.42 M |
07/08/2025 | $3.33 | $3.32 (-0.3%) | $3.44 | $3.23 | 30.62 K | $34.68 M |
07/07/2025 | $3.28 | $3.32 (1.22%) | $3.43 | $3.21 | 97.08 K | $34.68 M |
07/03/2025 | $3.38 | $3.30 (-2.37%) | $3.47 | $3.29 | 56.70 K | $34.48 M |
07/02/2025 | $3.37 | $3.39 (0.59%) | $3.47 | $3.27 | 98.05 K | $35.42 M |
07/01/2025 | $3.35 | $3.38 (0.9%) | $3.42 | $3.16 | 146.20 K | $35.31 M |
06/30/2025 | $3.16 | $3.37 (6.65%) | $3.42 | $3.16 | 138.50 K | $35.21 M |
06/27/2025 | $3.33 | $3.20 (-3.9%) | $3.34 | $3.15 | 94.74 K | $33.43 M |
06/26/2025 | $3.28 | $3.35 (2.13%) | $3.37 | $3.16 | 39.51 K | $35.00 M |
06/25/2025 | $3.24 | $3.27 (0.93%) | $3.46 | $3.19 | 62.85 K | $34.16 M |
06/24/2025 | $3.21 | $3.25 (1.25%) | $3.45 | $3.11 | 152.35 K | $33.95 M |
06/23/2025 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.00 | 197.00 K | $33.53 M |
06/20/2025 | $3.56 | $3.42 (-3.93%) | $3.68 | $3.30 | 148.81 K | $35.73 M |
06/18/2025 | $3.61 | $3.56 (-1.39%) | $3.89 | $3.54 | 119.64 K | $37.19 M |
06/17/2025 | $3.40 | $3.67 (7.94%) | $3.86 | $3.38 | 143.52 K | $38.34 M |
06/16/2025 | $3.46 | $3.37 (-2.6%) | $3.56 | $3.31 | 102.11 K | $35.21 M |
06/13/2025 | $3.47 | $3.43 (-1.15%) | $3.49 | $3.30 | 130.21 K | $35.83 M |
06/12/2025 | $3.42 | $3.52 (2.92%) | $3.67 | $3.41 | 75.52 K | $36.77 M |
06/11/2025 | $3.82 | $3.47 (-9.16%) | $3.82 | $3.37 | 138.20 K | $36.25 M |
06/10/2025 | $3.88 | $3.75 (-3.35%) | $3.95 | $3.58 | 183.93 K | $39.18 M |
06/09/2025 | $3.50 | $3.86 (10.29%) | $4.00 | $3.50 | 372.57 K | $40.33 M |
06/06/2025 | $3.60 | $3.36 (-6.67%) | $3.60 | $3.20 | 151.30 K | $35.10 M |
06/05/2025 | $3.21 | $3.50 (9.03%) | $3.64 | $3.10 | 254.30 K | $36.56 M |
06/04/2025 | $3.30 | $3.13 (-5.15%) | $3.37 | $3.10 | 123.52 K | $32.70 M |
06/03/2025 | $3.10 | $3.16 (1.94%) | $3.26 | $2.80 | 111.50 K | $33.01 M |
06/02/2025 | $3.13 | $3.05 (-2.56%) | $3.46 | $2.92 | 193.86 K | $31.86 M |
05/30/2025 | $3.11 | $3.13 (0.64%) | $3.44 | $2.75 | 197.71 K | $32.70 M |
05/29/2025 | $3.49 | $3.19 (-8.6%) | $3.67 | $3.10 | 243.93 K | $33.33 M |
05/28/2025 | $3.49 | $3.41 (-2.29%) | $3.89 | $3.36 | 324.20 K | $35.62 M |
05/27/2025 | $3.47 | $3.52 (1.44%) | $3.70 | $3.18 | 511.00 K | $36.77 M |
05/23/2025 | $2.96 | $3.18 (7.43%) | $3.68 | $2.94 | 527.00 K | $33.22 M |
05/22/2025 | $2.52 | $2.89 (14.68%) | $3.00 | $2.46 | 499.66 K | $30.19 M |
05/21/2025 | $2.05 | $2.43 (18.54%) | $2.43 | $2.05 | 201.14 K | $25.39 M |
05/20/2025 | $2.00 | $2.03 (1.5%) | $2.07 | $1.99 | 36.15 K | $21.21 M |
05/19/2025 | $2.07 | $2.00 (-3.38%) | $2.11 | $1.97 | 49.44 K | $20.89 M |
05/16/2025 | $2.00 | $2.11 (5.5%) | $2.12 | $1.94 | 80.41 K | $22.04 M |
05/15/2025 | $1.95 | $2.01 (3.08%) | $2.09 | $1.85 | 42.54 K | $21.00 M |
05/14/2025 | $1.87 | $1.91 (2.14%) | $2.23 | $1.80 | 167.05 K | $19.95 M |
05/13/2025 | $1.67 | $1.78 (6.59%) | $1.81 | $1.66 | 63.40 K | $18.60 M |
05/12/2025 | $1.72 | $1.66 (-3.49%) | $1.76 | $1.62 | 23.03 K | $17.34 M |
05/09/2025 | $1.70 | $1.68 (-1.18%) | $1.78 | $1.67 | 8.62 K | $17.54 M |
05/08/2025 | $1.67 | $1.69 (1.2%) | $1.76 | $1.62 | 9.30 K | $17.64 M |
05/07/2025 | $1.70 | $1.61 (-5.29%) | $1.71 | $1.60 | 38.40 K | $16.81 M |
05/06/2025 | $1.86 | $1.73 (-6.99%) | $1.86 | $1.73 | 24.42 K | $18.06 M |
05/05/2025 | $1.83 | $1.90 (3.83%) | $1.92 | $1.83 | 21.30 K | $19.84 M |
05/02/2025 | $1.85 | $1.86 (0.54%) | $1.88 | $1.85 | 12.70 K | $19.42 M |
05/01/2025 | $1.83 | $1.85 (1.09%) | $1.89 | $1.83 | 25.12 K | $19.31 M |
04/30/2025 | $1.83 | $1.82 (-0.55%) | $1.87 | $1.81 | 10.20 K | $19.00 M |
04/29/2025 | $1.87 | $1.87 (0%) | $1.91 | $1.78 | 32.80 K | $19.52 M |
04/28/2025 | $1.99 | $1.86 (-6.53%) | $2.00 | $1.86 | 40.33 K | $19.42 M |
04/25/2025 | $1.58 | $1.94 (22.78%) | $1.95 | $1.57 | 153.20 K | $20.25 M |
04/24/2025 | $1.34 | $1.56 (16.42%) | $1.56 | $1.34 | 100.30 K | $16.29 M |
04/23/2025 | $1.32 | $1.34 (1.52%) | $1.38 | $1.32 | 54.80 K | $13.99 M |
04/22/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.28 | 53.81 K | $13.36 M |