NASDAQ:CREX | Historical Stock Price | CREATIVE REALITIES, INC.

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
2006-11-27 to 2026-09-04
Data captured

Stock Price Chart

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

$1.29$6.68$34.51$178.33$921.60$4,762.802006-11-272026-08-27

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
2026-09-04———$2.65357
2026-09-03———$2.71596
2026-09-02———$2.892,161
2026-09-01———$2.79311
2026-08-31———$2.763,491
2026-08-28———$2.90359
2026-08-27$2.95$2.9544,700$2.92203
2026-08-26$2.85$2.856,000$2.9294
2026-08-25$2.86$2.866,800$2.80403
2026-08-24$2.85$2.8515,200$2.83187
2026-08-21$2.85$2.858,700$2.8766
2026-08-20$2.90$2.9012,200$2.85103
2026-08-19$2.84$2.8432,000$2.91663
2026-08-18$2.80$2.8078,200$2.98688
2026-08-17$3.05$3.0544,100$3.25925
2026-08-14$3.28$3.2847,900$3.30438
2026-08-13$3.36$3.36151,300$3.102,984
2026-08-12$3.00$3.0027,600$3.02548
2026-08-11$3.00$3.001,600——
2026-08-10$2.99$2.9922,800$2.93111
2026-08-07$3.02$3.0253,100$2.97680
2026-08-06$2.91$2.9137,300$3.00800
2026-08-05$3.05$3.0511,400$3.0330
2026-08-04$3.11$3.1119,500$3.14705
2026-08-03$3.10$3.1024,600$3.18556
2026-07-31$3.14$3.1422,600$3.11977
2026-07-30$3.02$3.0221,000$3.07500
2026-07-29$3.05$3.0513,200$3.06260
2026-07-28$3.16$3.1628,200$3.09430
2026-07-27$3.11$3.1137,000$3.231,455
2026-07-24$3.20$3.2016,600$3.28690
2026-07-23$3.36$3.3615,700$3.43679
2026-07-22$3.42$3.423,900——
2026-07-21$3.56$3.5632,500$3.40173
2026-07-20$3.40$3.4022,800$3.44642
2026-07-17$3.46$3.4630,500——
2026-07-16$3.40$3.4051,400——
2026-07-15$3.30$3.3096,800——
2026-07-14$3.33$3.3335,700——
2026-07-13$3.55$3.5550,200——
2026-07-10$3.84$3.8418,400——
2026-07-09$3.88$3.8816,400——
2026-07-08$3.71$3.7124,000——
2026-07-07$3.97$3.9736,500——
2026-07-06$4.14$4.1498,500——
2026-07-02$4.09$4.0984,800——
2026-07-01$4.08$4.0887,800——
2026-06-30$4.13$4.1378,900——
2026-06-29$4.06$4.06189,600——
2026-06-26$4.10$4.1069,400——
2026-06-25$3.94$3.9415,600——
2026-06-24$3.95$3.958,800——
2026-06-23$3.81$3.819,300——
2026-06-22$3.95$3.9517,500——
2026-06-18$3.94$3.9444,400——
2026-06-17$3.81$3.8135,500——
2026-06-16$3.70$3.7016,500——
2026-06-15$3.76$3.7610,100——
2026-06-12$3.61$3.6133,300——
2026-06-11$3.85$3.8535,700——
2026-06-10$3.75$3.757,200——
2026-06-09$3.85$3.8514,700——
2026-06-08$3.85$3.8512,000——
2026-06-05$4.02$4.0217,000——
2026-06-04$4.03$4.0329,500——
2026-06-03$3.80$3.8031,600——
2026-06-02$3.75$3.757,200——
2026-06-01$3.91$3.91111,100——
2026-05-29$3.68$3.6864,000——
2026-05-28$3.61$3.6126,000——
2026-05-27$3.69$3.6916,300——
2026-05-26$3.70$3.7049,800——
2026-05-22$3.78$3.7813,000——
2026-05-21$3.72$3.7226,400——
2026-05-20$3.80$3.8034,300——
2026-05-19$3.72$3.7270,700——
2026-05-18$3.57$3.5732,300——
2026-05-15$3.75$3.7594,300——
2026-05-14$3.65$3.6540,200——
2026-05-13$3.61$3.6110,900——
2026-05-12$3.60$3.6028,400——
2026-05-11$3.74$3.7414,700——
2026-05-08$3.72$3.7213,500——
2026-05-07$3.71$3.7154,700——
2026-05-06$3.89$3.8914,800——
2026-05-05$3.94$3.9422,700——
2026-05-04$3.83$3.8323,300——
2026-05-01$3.87$3.8717,400——
2026-04-30$3.65$3.6514,200——
2026-04-29$3.71$3.7122,300——
2026-04-28$3.75$3.7523,500——
2026-04-27$3.80$3.8025,900——
2026-04-24$3.83$3.8330,400——
2026-04-23$3.92$3.9233,000——
2026-04-22$4.04$4.0442,300——
2026-04-21$4.15$4.15231,200——
2026-04-20$3.87$3.8730,200——
2026-04-17$3.84$3.8415,200——
2026-04-16$3.75$3.7540,900——
2026-04-15$3.77$3.7741,200——
2026-04-14$3.85$3.8573,100——
2026-04-13$3.67$3.6727,600——
2026-04-10$3.46$3.4617,500——
2026-04-09$3.47$3.4711,000——
2026-04-08$3.47$3.4728,000——
2026-04-07$3.43$3.4316,500——
2026-04-06$3.44$3.448,300——
2026-04-02$3.50$3.505,900——
2026-04-01$3.48$3.4856,100——
2026-03-31$3.44$3.446,200——
2026-03-30$3.36$3.369,800——
2026-03-27$3.31$3.31106,300——
2026-03-26$3.53$3.5315,300——
2026-03-25$3.60$3.609,500——
2026-03-24$3.61$3.6143,800——
2026-03-23$3.68$3.6816,200——
2026-03-20$3.67$3.6727,700——
2026-03-19$3.60$3.6036,400——
2026-03-18$3.56$3.5651,000——
2026-03-17$3.61$3.617,500——
2026-03-16$3.62$3.6230,100——
2026-03-13$3.64$3.6423,300——
2026-03-12$3.64$3.647,400——
2026-03-11$3.69$3.6924,100——
2026-03-10$3.60$3.6010,500——
2026-03-09$3.54$3.5422,500——
2026-03-06$3.63$3.6325,800——
2026-03-05$3.68$3.6819,100——
2026-03-04$3.77$3.7738,400——
2026-03-03$3.74$3.7438,900——
2026-03-02$3.63$3.6392,100——
2026-02-27$3.50$3.5030,200——
2026-02-26$3.44$3.4414,300——
2026-02-25$3.44$3.4417,200——
2026-02-24$3.47$3.4716,000——
2026-02-23$3.28$3.2875,500——
2026-02-20$3.50$3.5055,800——
2026-02-19$3.22$3.2235,200——
2026-02-18$3.18$3.1816,000——
2026-02-17$3.17$3.1757,900——
2026-02-13$3.07$3.076,700——
2026-02-12$3.02$3.0231,600——
2026-02-11$3.16$3.1618,300——
2026-02-10$3.16$3.164,000——
2026-02-09$3.20$3.2018,900——
2026-02-06$3.20$3.2037,500——
2026-02-05$3.01$3.0142,300——
2026-02-04$3.20$3.2038,400——
2026-02-03$3.20$3.2041,800——
2026-02-02$3.23$3.2314,400——
2026-01-30$3.12$3.1247,500——
2026-01-29$3.33$3.3330,600——
2026-01-28$3.31$3.3126,700——
2026-01-27$3.32$3.3243,100——
2026-01-26$3.25$3.25115,500——
2026-01-23$3.57$3.5712,900——
2026-01-22$3.58$3.5831,000——
2026-01-21$3.42$3.4229,100——
2026-01-20$3.34$3.34148,200——
2026-01-16$3.66$3.66122,200——
2026-01-15$3.38$3.3869,500——
2026-01-14$3.13$3.1390,400——
2026-01-13$3.05$3.0583,300——
2026-01-12$3.04$3.04126,700——
2026-01-09$3.14$3.1489,700——
2026-01-08$3.25$3.25110,400——
2026-01-07$3.12$3.12317,900——
2026-01-06$2.79$2.791,518,600——
2026-01-05$2.80$2.8081,400——
2026-01-02$2.79$2.7924,600——