Creative Realities, Inc. (CREX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.1600 | 3.4161 | 3.1600 | 3.3500 | 3.3500 | 45,406 |
| May 02, 2024 | 3.3400 | 3.3400 | 2.8000 | 3.1400 | 3.1400 | 132,700 |
| May 01, 2024 | 3.3100 | 3.3600 | 3.2600 | 3.2600 | 3.2600 | 18,000 |
| Apr 30, 2024 | 3.4100 | 3.4900 | 3.3000 | 3.3200 | 3.3200 | 15,600 |
| Apr 29, 2024 | 3.4400 | 3.7400 | 3.4100 | 3.4400 | 3.4400 | 47,700 |
| Apr 26, 2024 | 3.5400 | 3.6000 | 3.4300 | 3.4900 | 3.4900 | 18,900 |
| Apr 25, 2024 | 3.3600 | 3.6100 | 3.2600 | 3.4900 | 3.4900 | 40,400 |
| Apr 24, 2024 | 3.3800 | 3.6500 | 3.2900 | 3.4000 | 3.4000 | 101,100 |
| Apr 23, 2024 | 3.1400 | 3.4100 | 3.1400 | 3.4000 | 3.4000 | 56,000 |
| Apr 22, 2024 | 3.0800 | 3.2400 | 2.9500 | 3.1600 | 3.1600 | 69,000 |
| Apr 19, 2024 | 3.0600 | 3.1700 | 2.9500 | 3.0400 | 3.0400 | 84,900 |
| Apr 18, 2024 | 3.1600 | 3.1900 | 3.0400 | 3.1100 | 3.1100 | 94,900 |
| Apr 17, 2024 | 3.2600 | 3.5100 | 3.0600 | 3.1200 | 3.1200 | 61,400 |
| Apr 16, 2024 | 3.1900 | 3.2500 | 3.1300 | 3.1700 | 3.1700 | 40,500 |
| Apr 15, 2024 | 3.0900 | 3.2600 | 3.0900 | 3.2100 | 3.2100 | 57,500 |
| Apr 12, 2024 | 3.3000 | 3.5500 | 3.1100 | 3.1100 | 3.1100 | 54,500 |
| Apr 11, 2024 | 3.3800 | 3.4300 | 3.2200 | 3.3600 | 3.3600 | 48,700 |
| Apr 10, 2024 | 3.3600 | 3.5800 | 3.2700 | 3.2700 | 3.2700 | 64,700 |
| Apr 09, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.4700 | 3.4700 | 98,800 |
| Apr 08, 2024 | 3.5300 | 3.5300 | 3.0200 | 3.1600 | 3.1600 | 236,600 |
| Apr 05, 2024 | 3.5500 | 3.5500 | 3.4500 | 3.4800 | 3.4800 | 37,100 |
| Apr 04, 2024 | 3.5300 | 3.6700 | 3.5000 | 3.5000 | 3.5000 | 77,600 |
| Apr 03, 2024 | 3.5200 | 3.7500 | 3.5100 | 3.6100 | 3.6100 | 45,700 |
| Apr 02, 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 27,300 |
| Apr 01, 2024 | 3.7500 | 3.7900 | 3.5500 | 3.7300 | 3.7300 | 48,000 |
| Mar 28, 2024 | 3.7700 | 3.8200 | 3.7100 | 3.7700 | 3.7700 | 30,100 |
| Mar 27, 2024 | 3.8700 | 3.9300 | 3.6600 | 3.7500 | 3.7500 | 78,000 |
| Mar 26, 2024 | 3.9600 | 4.0400 | 3.9000 | 3.9200 | 3.9200 | 47,100 |
| Mar 25, 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0200 | 4.0200 | 152,700 |
| Mar 22, 2024 | 4.1600 | 4.1600 | 3.9000 | 3.9900 | 3.9900 | 74,900 |
| Mar 21, 2024 | 4.3200 | 4.3200 | 3.5900 | 3.9000 | 3.9000 | 244,500 |
| Mar 20, 2024 | 4.2400 | 4.3200 | 4.0100 | 4.1900 | 4.1900 | 76,400 |
| Mar 19, 2024 | 4.2800 | 4.3500 | 4.1200 | 4.2000 | 4.2000 | 48,100 |
| Mar 18, 2024 | 4.1000 | 4.3500 | 4.0800 | 4.2800 | 4.2800 | 105,200 |
| Mar 15, 2024 | 3.5700 | 4.0000 | 3.5700 | 3.9700 | 3.9700 | 40,700 |
| Mar 14, 2024 | 3.6200 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 28,100 |
| Mar 13, 2024 | 3.6200 | 3.7700 | 3.4600 | 3.6000 | 3.6000 | 31,600 |
| Mar 12, 2024 | 3.4100 | 3.6300 | 3.4100 | 3.6300 | 3.6300 | 29,700 |
| Mar 11, 2024 | 3.4100 | 3.5300 | 3.1300 | 3.4000 | 3.4000 | 73,100 |
| Mar 08, 2024 | 3.7500 | 3.7500 | 3.4200 | 3.4200 | 3.4200 | 97,000 |
| Mar 07, 2024 | 3.7600 | 3.8000 | 3.6900 | 3.8000 | 3.8000 | 35,300 |
| Mar 06, 2024 | 3.9100 | 3.9200 | 3.6500 | 3.7200 | 3.7200 | 55,600 |
| Mar 05, 2024 | 3.8200 | 3.9600 | 3.5700 | 3.8700 | 3.8700 | 63,900 |
| Mar 04, 2024 | 4.1200 | 4.1900 | 3.8500 | 3.9600 | 3.9600 | 85,000 |
| Mar 01, 2024 | 4.1600 | 4.1900 | 4.1000 | 4.1600 | 4.1600 | 31,600 |
| Feb 29, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1300 | 4.1300 | 42,300 |
| Feb 28, 2024 | 4.1800 | 4.3500 | 4.0300 | 4.1000 | 4.1000 | 123,600 |
| Feb 27, 2024 | 3.9800 | 4.2300 | 3.8100 | 4.2200 | 4.2200 | 100,300 |
| Feb 26, 2024 | 3.8800 | 3.9500 | 3.7900 | 3.9400 | 3.9400 | 39,900 |
| Feb 23, 2024 | 3.8100 | 3.8400 | 3.5800 | 3.7900 | 3.7900 | 49,800 |
| Feb 22, 2024 | 3.9200 | 3.9500 | 3.6000 | 3.7100 | 3.7100 | 75,600 |
| Feb 21, 2024 | 3.8900 | 4.0000 | 3.7200 | 3.8000 | 3.8000 | 110,000 |
| Feb 20, 2024 | 3.7200 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 106,300 |
| Feb 16, 2024 | 3.5400 | 3.5800 | 3.4600 | 3.5600 | 3.5600 | 31,800 |
| Feb 15, 2024 | 3.5000 | 3.5500 | 3.3500 | 3.5300 | 3.5300 | 63,000 |
| Feb 14, 2024 | 3.3500 | 3.4900 | 3.2200 | 3.4900 | 3.4900 | 34,100 |
| Feb 13, 2024 | 3.3500 | 3.4300 | 3.1700 | 3.2200 | 3.2200 | 37,100 |
| Feb 12, 2024 | 3.2200 | 3.4700 | 3.2100 | 3.4000 | 3.4000 | 30,600 |
| Feb 09, 2024 | 3.2100 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 33,500 |
| Feb 08, 2024 | 3.3500 | 3.3500 | 3.1700 | 3.1800 | 3.1800 | 34,200 |
| Feb 07, 2024 | 3.1300 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 68,000 |
| Feb 06, 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1200 | 3.1200 | 33,400 |
| Feb 05, 2024 | 3.0800 | 3.0900 | 2.9700 | 3.0700 | 3.0700 | 33,200 |
| Feb 02, 2024 | 3.0000 | 3.0800 | 2.9100 | 3.0800 | 3.0800 | 30,400 |
| Feb 01, 2024 | 3.0700 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 65,100 |
| Jan 31, 2024 | 2.9900 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 60,000 |
| Jan 30, 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 50,500 |
| Jan 29, 2024 | 2.7900 | 2.9700 | 2.7600 | 2.9200 | 2.9200 | 119,100 |
| Jan 26, 2024 | 2.8700 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 32,900 |
| Jan 25, 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 57,200 |
| Jan 24, 2024 | 2.8900 | 2.8900 | 2.7700 | 2.8100 | 2.8100 | 43,400 |
| Jan 23, 2024 | 2.7500 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 26,200 |
| Jan 22, 2024 | 2.6300 | 2.7400 | 2.6000 | 2.7300 | 2.7300 | 42,000 |
| Jan 19, 2024 | 2.4000 | 2.6300 | 2.3900 | 2.5000 | 2.5000 | 89,700 |
| Jan 18, 2024 | 2.5800 | 2.7400 | 2.3000 | 2.4900 | 2.4900 | 115,100 |
| Jan 17, 2024 | 2.8800 | 2.8800 | 2.6300 | 2.7000 | 2.7000 | 35,000 |
| Jan 16, 2024 | 2.8200 | 2.9300 | 2.7500 | 2.8500 | 2.8500 | 26,200 |
| Jan 12, 2024 | 2.8300 | 2.8600 | 2.6800 | 2.8500 | 2.8500 | 59,300 |
| Jan 11, 2024 | 2.8000 | 2.8600 | 2.5600 | 2.7500 | 2.7500 | 86,800 |
| Jan 10, 2024 | 2.8700 | 2.8700 | 2.6700 | 2.8500 | 2.8500 | 64,000 |
| Jan 09, 2024 | 2.6900 | 2.8900 | 2.5900 | 2.8300 | 2.8300 | 72,400 |
| Jan 08, 2024 | 2.5500 | 2.7300 | 2.5000 | 2.7200 | 2.7200 | 54,600 |
| Jan 05, 2024 | 2.6100 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 31,400 |
| Jan 04, 2024 | 2.2600 | 2.7300 | 2.2600 | 2.7100 | 2.7100 | 167,400 |
| Jan 03, 2024 | 2.2800 | 2.3600 | 2.2300 | 2.3200 | 2.3200 | 36,700 |
| Jan 02, 2024 | 2.2800 | 2.3300 | 2.0900 | 2.2700 | 2.2700 | 46,500 |
| Dec 29, 2023 | 2.3800 | 2.4000 | 2.2200 | 2.3600 | 2.3600 | 30,100 |
| Dec 28, 2023 | 2.4900 | 2.4900 | 2.3500 | 2.4000 | 2.4000 | 39,300 |
| Dec 27, 2023 | 2.5100 | 2.5500 | 2.3900 | 2.4900 | 2.4900 | 46,500 |
| Dec 26, 2023 | 2.5800 | 2.5800 | 2.4400 | 2.5200 | 2.5200 | 64,200 |
| Dec 22, 2023 | 2.4100 | 2.5700 | 2.4000 | 2.5000 | 2.5000 | 79,900 |
| Dec 21, 2023 | 2.3100 | 2.4800 | 2.2600 | 2.4700 | 2.4700 | 51,000 |
| Dec 20, 2023 | 2.4700 | 2.5300 | 2.2600 | 2.2600 | 2.2600 | 73,500 |
| Dec 19, 2023 | 2.2000 | 2.5200 | 2.2000 | 2.4400 | 2.4400 | 122,900 |
| Dec 18, 2023 | 2.3000 | 2.3200 | 2.0500 | 2.2000 | 2.2000 | 92,000 |
| Dec 15, 2023 | 1.9800 | 2.2900 | 1.9800 | 2.2700 | 2.2700 | 241,500 |
| Dec 14, 2023 | 1.9300 | 2.0100 | 1.9300 | 1.9800 | 1.9800 | 60,000 |
| Dec 13, 2023 | 1.9100 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 26,700 |
| Dec 12, 2023 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 26,700 |
| Dec 11, 2023 | 1.9300 | 1.9600 | 1.9100 | 1.9200 | 1.9200 | 27,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.