Creative Realities Inc (CREX) Historical Stock Data
3.35 ↑0.21 (6.69%)
As of May 2, 2024, 11:50am EST.
Historical Data
In the past 30 trading days, CREX is down -0.57% a day on average. There have been 11 days where Creative Realities Inc closed green and 19 days where CREX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.16 | 3.35 | ↑$0.19 (6.01%) | 3.16 | 3.42 | 45.41K |
| 2024-05-02 | 3.34 | 3.14 | ↓$0.20 (-5.99%) | 2.80 | 3.34 | 132.72K |
| 2024-05-01 | 3.31 | 3.26 | ↓$0.05 (-1.51%) | 3.26 | 3.36 | 18K |
| 2024-04-30 | 3.41 | 3.32 | ↓$0.09 (-2.64%) | 3.30 | 3.49 | 15.56K |
| 2024-04-29 | 3.44 | 3.44 | ↑$0.00 (0.00%) | 3.41 | 3.74 | 47.74K |
| 2024-04-26 | 3.54 | 3.49 | ↓$0.05 (-1.41%) | 3.43 | 3.60 | 18.89K |
| 2024-04-25 | 3.36 | 3.49 | ↑$0.13 (3.87%) | 3.26 | 3.61 | 40.37K |
| 2024-04-24 | 3.38 | 3.40 | ↑$0.02 (0.59%) | 3.29 | 3.65 | 101.10K |
| 2024-04-23 | 3.14 | 3.40 | ↑$0.26 (8.28%) | 3.14 | 3.41 | 55.97K |
| 2024-04-22 | 3.08 | 3.16 | ↑$0.08 (2.60%) | 2.95 | 3.24 | 69.04K |
| 2024-04-19 | 3.06 | 3.04 | ↓$0.02 (-0.65%) | 2.95 | 3.17 | 85.13K |
| 2024-04-18 | 3.16 | 3.11 | ↓$0.05 (-1.58%) | 3.04 | 3.19 | 94.92K |
| 2024-04-17 | 3.26 | 3.12 | ↓$0.15 (-4.45%) | 3.06 | 3.51 | 61.41K |
| 2024-04-16 | 3.19 | 3.17 | ↓$0.02 (-0.72%) | 3.13 | 3.25 | 40.61K |
| 2024-04-15 | 3.09 | 3.21 | ↑$0.12 (3.88%) | 3.09 | 3.26 | 57.55K |
| 2024-04-12 | 3.30 | 3.11 | ↓$0.19 (-5.76%) | 3.11 | 3.55 | 54.51K |
| 2024-04-11 | 3.38 | 3.36 | ↓$0.02 (-0.59%) | 3.22 | 3.43 | 48.70K |
| 2024-04-10 | 3.36 | 3.27 | ↓$0.09 (-2.68%) | 3.27 | 3.58 | 64.73K |
| 2024-04-09 | 3.27 | 3.47 | ↑$0.20 (6.12%) | 3.27 | 3.50 | 98.81K |
| 2024-04-08 | 3.53 | 3.16 | ↓$0.37 (-10.48%) | 3.02 | 3.53 | 236.60K |
| 2024-04-05 | 3.55 | 3.48 | ↓$0.07 (-1.97%) | 3.45 | 3.55 | 37.08K |
| 2024-04-04 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.50 | 3.67 | 77.55K |
| 2024-04-03 | 3.52 | 3.61 | ↑$0.09 (2.56%) | 3.51 | 3.75 | 45.48K |
| 2024-04-02 | 3.75 | 3.69 | ↓$0.06 (-1.60%) | 3.63 | 3.75 | 27.30K |
| 2024-04-01 | 3.75 | 3.73 | ↓$0.02 (-0.53%) | 3.55 | 3.79 | 48.02K |
| 2024-03-28 | 3.77 | 3.77 | ↑$0.00 (0.00%) | 3.71 | 3.82 | 30.11K |
| 2024-03-27 | 3.87 | 3.75 | ↓$0.12 (-3.10%) | 3.66 | 3.93 | 78.02K |
| 2024-03-26 | 3.96 | 3.92 | ↓$0.04 (-1.01%) | 3.90 | 4.04 | 47.11K |
| 2024-03-25 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.95 | 4.04 | 152.71K |
| 2024-03-22 | 4.16 | 3.99 | ↓$0.17 (-4.09%) | 3.90 | 4.16 | 74.95K |
Create an account or log in to view more rows.
$CREX BUY BUY BUY BUY
$CREX the catalyst we need !
$CREX id rather have a dip then rip than a gap and crap
$CREX great sale!!!! Buy buy buy
$CREX i am trading for a better future!
$CREX come to papa
$CREX Buy Buy Buy
$CREX we back
$CREX gets me every time lol
$CREX added!