-
5 DAY PERFORMANCE
-7.45% -
1 MONTH PERFORMANCE
-3.12% -
3 MONTH PERFORMANCE
-3.12% -
6 MONTH PERFORMANCE
+20.50% -
YEAR-TO-DATE PERFORMANCE
+84.32% -
1 YEAR PERFORMANCE
+188.08%
Creative Realities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $4.54 | $4.48 (-1.32%) | $4.54 | $4.35 | 21,250 | $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 |
| 08/07/2024 | $4.29 | $4.44 (3.5%) | $4.70 | $4.21 | 17,530 | $46.27 M |
| 08/06/2024 | $4.56 | $4.24 (-7.02%) | $4.76 | $4.20 | 34,006 | $44.19 M |
| 08/05/2024 | $4.11 | $4.33 (5.35%) | $4.54 | $4.02 | 50,936 | $45.12 M |
| 08/02/2024 | $4.55 | $4.45 (-2.2%) | $4.74 | $4.25 | 40,400 | $46.37 M |
| 08/01/2024 | $4.81 | $4.55 (-5.41%) | $4.82 | $4.55 | 31,024 | $47.42 M |
| 07/31/2024 | $4.70 | $4.81 (2.34%) | $4.84 | $4.70 | 26,300 | $50.13 M |
| 07/30/2024 | $4.76 | $4.70 (-1.26%) | $5.01 | $4.60 | 62,200 | $48.98 M |
| 07/29/2024 | $5.02 | $4.98 (-0.8%) | $5.15 | $4.93 | 47,314 | $51.90 M |
| 07/26/2024 | $4.99 | $4.97 (-0.4%) | $5.08 | $4.95 | 42,224 | $51.79 M |
| 07/25/2024 | $4.96 | $4.97 (0.2%) | $4.99 | $4.83 | 15,445 | $51.79 M |
| 07/24/2024 | $4.87 | $4.88 (0.21%) | $4.93 | $4.80 | 11,800 | $50.85 M |
| 07/23/2024 | $4.84 | $4.95 (2.27%) | $5.00 | $4.79 | 28,743 | $51.58 M |
| 07/22/2024 | $4.89 | $4.80 (-1.84%) | $4.89 | $4.67 | 12,784 | $50.02 M |
| 07/19/2024 | $4.68 | $4.81 (2.78%) | $4.90 | $4.60 | 51,640 | $50.13 M |
| 07/18/2024 | $5.04 | $4.69 (-6.94%) | $5.04 | $4.51 | 55,889 | $48.87 M |
| 07/17/2024 | $5.01 | $5.00 (-0.2%) | $5.10 | $4.78 | 53,508 | $52.11 M |
| 07/16/2024 | $5.01 | $5.01 (0%) | $5.20 | $4.80 | 59,809 | $52.21 M |
| 07/15/2024 | $4.72 | $4.99 (5.72%) | $5.18 | $4.67 | 115,634 | $52.00 M |
| 07/12/2024 | $4.51 | $4.73 (4.88%) | $4.74 | $4.50 | 25,852 | $49.29 M |
| 07/11/2024 | $4.73 | $4.50 (-4.86%) | $4.75 | $4.41 | 39,430 | $46.89 M |
| 07/10/2024 | $4.37 | $4.65 (6.41%) | $4.68 | $4.36 | 16,342 | $48.46 M |
| 07/09/2024 | $4.33 | $4.44 (2.54%) | $4.45 | $4.25 | 38,965 | $46.27 M |
| 07/08/2024 | $4.44 | $4.33 (-2.48%) | $4.48 | $4.32 | 30,992 | $45.12 M |
| 07/05/2024 | $4.51 | $4.38 (-2.88%) | $4.55 | $4.27 | 28,426 | $45.64 M |
| 07/03/2024 | $4.34 | $4.49 (3.46%) | $4.60 | $4.30 | 89,866 | $46.79 M |