• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $119.18
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Creative Realities, Inc. (CREX) Charts

Creative Realities, Inc. (CREX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$4.19

$0.05

(1.14%)

Day's range
$4.08
Day's range
$4.33
  • 5 DAY PERFORMANCE

    +0.24%
  • 1 MONTH PERFORMANCE

    -6.68%
  • 3 MONTH PERFORMANCE

    -11.42%
  • 6 MONTH PERFORMANCE

    +7.44%
  • YEAR-TO-DATE PERFORMANCE

    +77.54%
  • 1 YEAR PERFORMANCE

    +119.37%

Creative Realities, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $4.16 $4.19   (0.72%) $4.33 $4.08 19,823 $43.77 M
11/06/2024 $4.16 $4.13   (-0.72%) $4.24 $4.02 47,579 $43.15 M
11/05/2024 $4.00 $4.08   (2%) $4.15 $3.99 18,400 $42.62 M
11/04/2024 $4.11 $3.97   (-3.41%) $4.25 $3.92 56,094 $41.47 M
11/01/2024 $4.10 $4.18   (1.95%) $4.28 $4.10 26,526 $43.67 M
10/31/2024 $4.14 $4.14   (0%) $4.28 $4.14 11,238 $43.25 M
10/30/2024 $4.17 $4.14   (-0.72%) $4.31 $4.10 61,728 $43.25 M
10/29/2024 $4.25 $4.13   (-2.82%) $4.25 $4.06 53,972 $43.15 M
10/28/2024 $4.24 $4.25   (0.24%) $4.35 $3.84 106,700 $44.40 M
10/25/2024 $4.40 $4.20   (-4.55%) $4.68 $4.19 23,366 $43.88 M
10/24/2024 $4.54 $4.43   (-2.42%) $4.60 $4.43 25,514 $46.28 M
10/23/2024 $4.62 $4.51   (-2.38%) $4.65 $4.51 8,800 $47.12 M
10/22/2024 $4.74 $4.68   (-1.27%) $4.74 $4.65 21,600 $48.89 M
10/21/2024 $4.52 $4.75   (5.09%) $4.75 $4.50 53,000 $49.62 M
10/18/2024 $4.56 $4.53   (-0.66%) $4.56 $4.38 36,446 $47.32 M
10/17/2024 $4.61 $4.57   (-0.87%) $4.66 $4.42 11,800 $47.74 M
10/16/2024 $4.51 $4.61   (2.22%) $4.62 $4.51 14,244 $48.16 M
10/15/2024 $4.67 $4.61   (-1.28%) $4.70 $4.53 17,300 $48.16 M
10/14/2024 $4.56 $4.65   (1.97%) $4.68 $4.48 17,015 $48.58 M
10/11/2024 $4.43 $4.52   (2.03%) $4.65 $4.40 28,707 $47.22 M
10/10/2024 $4.44 $4.45   (0.23%) $4.45 $4.35 27,643 $46.49 M
10/09/2024 $4.47 $4.44   (-0.67%) $4.50 $4.29 29,418 $46.38 M
10/08/2024 $4.35 $4.49   (3.22%) $4.54 $4.17 61,600 $46.91 M
10/07/2024 $4.38 $4.35   (-0.68%) $4.50 $4.08 100,000 $45.44 M
10/04/2024 $4.42 $4.31   (-2.49%) $4.42 $4.25 22,930 $45.03 M
10/03/2024 $4.46 $4.40   (-1.35%) $4.46 $4.35 11,600 $45.97 M
10/02/2024 $4.54 $4.48   (-1.32%) $4.54 $4.35 21,300 $46.80 M
10/01/2024 $4.47 $4.54   (1.57%) $4.60 $4.34 28,400 $47.43 M
09/30/2024 $4.70 $4.59   (-2.34%) $4.70 $4.48 48,040 $47.95 M
09/27/2024 $4.75 $4.70   (-1.05%) $4.85 $4.65 73,536 $49.10 M
09/26/2024 $4.54 $4.75   (4.63%) $4.75 $4.52 71,325 $49.62 M
09/25/2024 $4.46 $4.45   (-0.22%) $4.59 $4.38 23,539 $46.49 M
09/24/2024 $4.43 $4.47   (0.9%) $4.50 $4.35 20,048 $46.70 M
09/23/2024 $4.40 $4.42   (0.45%) $4.43 $4.30 30,206 $46.18 M
09/20/2024 $4.44 $4.40   (-0.9%) $4.53 $4.25 37,000 $45.97 M
09/19/2024 $4.44 $4.45   (0.23%) $4.51 $4.31 22,024 $46.49 M
09/18/2024 $4.38 $4.34   (-0.91%) $4.62 $4.34 41,600 $45.34 M
09/17/2024 $4.50 $4.37   (-2.89%) $4.57 $4.35 17,910 $45.65 M
09/16/2024 $4.46 $4.50   (0.9%) $4.50 $4.24 40,600 $47.01 M
09/13/2024 $4.46 $4.50   (0.9%) $4.50 $4.31 19,425 $47.01 M
09/12/2024 $4.53 $4.45   (-1.77%) $4.56 $4.39 32,325 $46.49 M
09/11/2024 $4.63 $4.59   (-0.86%) $4.63 $4.43 13,839 $47.95 M
09/10/2024 $4.36 $4.67   (7.11%) $4.68 $4.22 34,029 $48.79 M
09/09/2024 $4.31 $4.39   (1.86%) $4.39 $4.30 20,300 $45.86 M
09/06/2024 $4.44 $4.36   (-1.8%) $4.44 $4.28 32,865 $45.55 M
09/05/2024 $4.50 $4.49   (-0.22%) $4.50 $4.30 44,600 $46.91 M
09/04/2024 $4.44 $4.50   (1.35%) $4.56 $4.44 5,633 $47.01 M
09/03/2024 $4.60 $4.49   (-2.39%) $4.61 $4.41 49,416 $46.91 M
08/30/2024 $4.47 $4.61   (3.13%) $4.61 $4.44 14,300 $48.16 M
08/29/2024 $4.42 $4.41   (-0.23%) $4.52 $4.31 10,807 $46.07 M
08/28/2024 $4.52 $4.40   (-2.65%) $4.60 $4.29 63,932 $45.97 M
08/27/2024 $4.47 $4.52   (1.12%) $4.58 $4.32 26,100 $47.22 M
08/26/2024 $4.41 $4.45   (0.91%) $4.49 $4.26 27,856 $46.49 M
08/23/2024 $4.23 $4.35   (2.84%) $4.39 $4.15 54,000 $45.44 M
08/22/2024 $4.18 $4.21   (0.72%) $4.30 $4.10 37,242 $43.98 M
08/21/2024 $4.20 $4.25   (1.19%) $4.29 $4.10 40,927 $44.40 M
08/20/2024 $4.24 $4.15   (-2.12%) $4.32 $4.11 31,640 $43.36 M
08/19/2024 $4.33 $4.25   (-1.85%) $4.34 $4.09 97,200 $44.40 M
08/16/2024 $4.26 $4.29   (0.7%) $4.30 $4.20 13,743 $44.82 M
08/15/2024 $4.06 $4.25   (4.68%) $4.40 $4.06 45,700 $44.40 M
08/14/2024 $4.28 $4.12   (-3.74%) $4.34 $3.85 85,300 $43.04 M
08/13/2024 $4.24 $4.21   (-0.71%) $4.47 $4.16 78,900 $43.98 M
08/12/2024 $4.56 $4.23   (-7.24%) $4.56 $3.84 144,409 $44.19 M
08/09/2024 $4.73 $4.37   (-7.61%) $4.73 $4.37 14,532 $45.54 M
08/08/2024 $4.45 $4.73   (6.29%) $4.75 $4.31 8,200 $49.29 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.