-
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 |