NASDAQ:CRE | Historical Stock Price | Cre8 Enterprise Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2025-07-23 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.02$4.34$9.31$19.97$42.83$91.852025-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$3.02351
2026-09-02———$3.11175
2026-09-01———$2.97765
2026-08-31———$3.46312
2026-08-28———$5.801,086
2026-08-27$5.90$5.901,364,000$5.412,834
2026-08-26$6.81$6.8165,248,700$6.08183,387
2026-08-25$2.57$2.574,200——
2026-08-24$2.60$2.6012,900$2.5440
2026-08-21$2.60$2.606,200——
2026-08-20$2.48$2.4826,000$2.559
2026-08-19$2.58$2.5831,800$2.47210
2026-08-18$2.50$2.50230,500$2.67475
2026-08-17$2.78$2.7833,700$2.75281
2026-08-14$2.69$2.698,600$2.674
2026-08-13$2.77$2.7714,000$2.78500
2026-08-12$2.83$2.8320,000——
2026-08-11$2.80$2.8017,900$2.9241
2026-08-10$2.87$2.8730,900$2.78104
2026-08-07$2.66$2.6621,200$2.67300
2026-08-06$2.71$2.7130,400——
2026-08-05$2.59$2.5912,300$2.5988
2026-08-04$2.68$2.6844,000$2.661,300
2026-08-03$2.55$2.5520,000$2.5038
2026-07-31$2.42$2.4226,500——
2026-07-30$2.59$2.5972,800$2.491,320
2026-07-29$2.42$2.42668,500——
2026-07-28$2.45$2.4535,100$2.58102
2026-07-27$2.59$2.5931,500——
2026-07-24$2.54$2.5413,100——
2026-07-23$2.65$2.655,300——
2026-07-22$2.71$2.7125,800——
2026-07-21$2.94$2.9431,400$2.73140
2026-07-20$2.71$2.7123,600——
2026-07-17$3.11$3.1119,000——
2026-07-16$3.17$3.1731,700——
2026-07-15$3.41$3.4167,100——
2026-07-14$3.17$3.1720,000——
2026-07-13$3.13$3.1381,100——
2026-07-10$3.24$3.243,609,900——
2026-07-09$2.91$2.9157,500——
2026-07-08$3.26$3.26135,600——
2026-07-07$3.28$3.283,672,000——
2026-07-06$2.75$2.753,692,300——
2026-07-02$2.49$2.491,169,000——
2026-07-01$2.45$2.4512,200——
2026-06-30$2.49$2.4915,700——
2026-06-29$2.56$2.5616,500——
2026-06-26$2.68$2.6817,400——
2026-06-25$2.72$2.7257,600——
2026-06-24$3.22$3.2242,200——
2026-06-23$3.96$3.9697,100——
2026-06-22$4.11$4.1195,000——
2026-06-18$4.06$4.06171,800——
2026-06-17$4.20$4.207,750,700——
2026-06-16$3.27$3.2722,910,100——
2026-06-15$3.15$3.15569,000——
2026-06-12$2.94$2.94269,200——
2026-06-11$2.75$2.7524,600——
2026-06-10$3.11$3.11112,000——
2026-06-09$2.36$2.3640,500——
2026-06-08$2.77$2.7731,000——
2026-06-05$3.11$3.1156,100——
2026-06-04$3.21$3.2137,800——
2026-06-03$3.13$3.1367,800——
2026-06-02$3.39$3.39246,900——
2026-06-01$3.29$3.297,155,700——
2026-05-29$2.64$2.642,181,100——
2026-05-28$2.24$2.2424,200——
2026-05-27$2.13$2.1324,700——
2026-05-26$2.22$2.225,500——
2026-05-22$2.22$2.225,900——
2026-05-21$2.20$2.2012,400——
2026-05-20$2.19$2.196,200——
2026-05-19$2.20$2.206,600——
2026-05-18$2.25$2.2518,500——
2026-05-15$2.40$2.408,900——
2026-05-14$2.48$2.4813,400——
2026-05-13$2.41$2.4121,200——
2026-05-12$2.40$2.4039,000——
2026-05-11$2.62$2.6221,200——
2026-05-08$2.81$2.8111,400——
2026-05-07$3.10$3.10118,400——
2026-05-06$2.76$2.76142,700——
2026-05-05$3.89$3.89723,400——
2026-05-04$3.67$3.6715,368,400——
2026-05-01$2.41$2.415,000——
2026-04-30$2.31$2.312,100——
2026-04-29$2.23$2.234,100——
2026-04-28$2.34$2.344,000——
2026-04-27$2.24$2.243,600——
2026-04-24$2.35$2.354,300——
2026-04-23$2.17$2.1718,600——
2026-04-22$2.24$2.246,600——
2026-04-21$2.30$2.302,200——
2026-04-20$2.34$2.347,100——
2026-04-17$2.35$2.358,000——
2026-04-16$2.30$2.3018,500——
2026-04-15$2.21$2.218,500——
2026-04-14$2.24$2.2421,800——
2026-04-13$2.13$2.1320,700——
2026-04-10$2.30$2.3018,600——
2026-04-09$2.23$2.236,700——
2026-04-08$2.17$2.176,800——
2026-04-07$2.30$2.3016,000——
2026-04-06$2.37$2.3722,700——
2026-04-02$2.72$2.7221,100——
2026-04-01$2.72$2.7210,800——
2026-03-31$2.65$2.6526,100——
2026-03-30$2.56$2.5662,900——
2026-03-27$2.58$2.58687,700——
2026-03-26$2.20$2.2013,900——
2026-03-25$2.53$2.5313,300——
2026-03-24$2.55$2.559,900——
2026-03-23$2.69$2.6911,000——
2026-03-20$2.82$2.8211,200——
2026-03-19$2.87$2.878,800——
2026-03-18$2.93$2.939,800——
2026-03-17$3.13$3.1322,300——
2026-03-16$3.08$3.0821,800——
2026-03-13$3.65$3.6521,200——
2026-03-12$3.97$3.9764,400——
2026-03-11$4.07$4.0794,200——
2026-03-10$4.50$4.50122,100——
2026-03-09$4.52$4.52440,300——
2026-03-06$4.53$4.5324,226,400——
2026-03-05$2.62$2.6210,600——
2026-03-04$2.73$2.7340,300——
2026-03-03$2.57$2.5717,400——
2026-03-02$2.49$2.499,300——
2026-02-27$2.23$2.2317,300——
2026-02-26$2.29$2.2930,200——
2026-02-25$2.15$2.1519,900——
2026-02-24$2.19$2.1911,500——
2026-02-23$2.16$2.1618,200——
2026-02-20$2.33$2.33667,500——
2026-02-19$2.50$2.5052,000——
2026-02-18$2.51$2.515,100——
2026-02-17$2.47$2.4717,400——
2026-02-13$2.62$2.6274,900——
2026-02-12$2.80$2.80203,100——
2026-02-11$3.11$3.1152,608——
2026-02-10$3.65$3.6516,483——
2026-02-09$3.38$3.383,300——
2026-02-06$3.31$3.316,475——
2026-02-05$3.12$3.1218,925——
2026-02-04$3.04$3.0414,267——
2026-02-03$3.36$3.365,492——
2026-02-02$3.50$3.5018,558——
2026-01-30$3.91$3.9141,950——
2026-01-29$3.92$3.928,183——
2026-01-28$4.02$4.0210,467——
2026-01-27$4.02$4.0235,292——
2026-01-26$4.00$4.0039,208——
2026-01-23$3.78$3.78825,600——
2026-01-22$3.56$3.564,250——
2026-01-21$3.44$3.448,683——
2026-01-20$3.58$3.586,758——
2026-01-16$3.64$3.6412,458——
2026-01-15$3.40$3.4031,525——
2026-01-14$3.38$3.386,383——
2026-01-13$3.34$3.3420,450——
2026-01-12$3.40$3.4016,117——
2026-01-09$3.64$3.647,958——
2026-01-08$3.60$3.603,550——
2026-01-07$3.73$3.736,417——
2026-01-06$3.72$3.7211,025——
2026-01-05$3.79$3.7937,917——
2026-01-02$3.47$3.47731,242——