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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$27.90$27.903,873——
2016-12-29$22.50$22.502,316——
2016-12-28$21.60$21.601,539——
2016-12-27$18.90$18.901,062——
2016-12-23$18.00$18.00236——
2016-12-22$17.10$17.10302——
2016-12-21$17.10$17.10147——
2016-12-20$18.00$18.00197——
2016-12-19$18.00$18.00179——
2016-12-16$18.00$18.00151——
2016-12-15$18.90$18.90414——
2016-12-14$17.10$17.100——
2016-12-13$17.10$17.100——
2016-12-12$17.10$17.10108——
2016-12-09$16.20$16.20182——
2016-12-08$17.10$17.1057——
2016-12-07$16.20$16.20279——
2016-12-06$16.20$16.202——
2016-12-05$16.20$16.2087——
2016-12-02$18.90$18.90343——
2016-12-01$22.50$22.5018——
2016-11-30$22.50$22.50789——
2016-11-29$18.90$18.90474——
2016-11-28$18.00$18.00243——
2016-11-25$17.10$17.100——
2016-11-23$17.10$17.10601——
2016-11-22$16.20$16.201,481——
2016-11-21$15.30$15.30381——
2016-11-18$14.40$14.402——
2016-11-17$14.40$14.400——
2016-11-16$14.40$14.400——
2016-11-15$14.40$14.40189——
2016-11-14$14.40$14.400——
2016-11-11$14.40$14.400——
2016-11-10$14.40$14.4049——
2016-11-09$14.40$14.400——
2016-11-08$14.40$14.40317——
2016-11-07$16.20$16.200——
2016-11-04$16.20$16.200——
2016-11-03$16.20$16.20323——
2016-11-02$18.00$18.00147——
2016-11-01$16.20$16.20141——
2016-10-31$19.80$19.80873——
2016-10-28$18.90$18.90282——
2016-10-27$18.00$18.00774——
2016-10-26$18.00$18.00567——
2016-10-25$15.30$15.30136——
2016-10-24$15.30$15.30556——
2016-10-21$14.40$14.400——
2016-10-20$14.40$14.400——
2016-10-19$14.40$14.400——
2016-10-18$14.40$14.400——
2016-10-17$14.40$14.400——
2016-10-14$14.40$14.401——
2016-10-13$14.40$14.402——
2016-10-12$15.30$15.30100——
2016-10-11$16.20$16.201,206——
2016-10-10$18.00$18.000——
2016-10-07$18.00$18.000——
2016-10-06$18.00$18.000——
2016-10-05$18.00$18.007——
2016-10-04$18.90$18.90356——
2016-10-03$23.40$23.40222——
2016-09-30$18.00$18.002,616——
2016-09-29$14.40$14.40933——
2016-09-28$11.70$11.70567——
2016-09-27$10.80$10.801,200——
2016-09-26$10.80$10.800——
2016-09-23$10.80$10.803,357——
2016-09-22$9.90$9.904,732——
2016-09-21$11.70$11.701,166——
2016-09-20$10.80$10.801,010——
2016-09-19$9.90$9.901,167——
2016-09-16$11.70$11.70309——
2016-09-15$10.80$10.801,311——
2016-09-14$13.50$13.502,052——
2016-09-13$11.70$11.701,702——
2016-09-12$12.60$12.60508——
2016-09-09$13.50$13.501,278——
2016-09-08$12.60$12.601,874——
2016-09-07$13.50$13.503,286——
2016-09-06$18.00$18.0044——
2016-09-02$18.00$18.000——
2016-09-01$18.00$18.000——
2016-08-31$18.00$18.00751——
2016-08-30$16.20$16.2011——
2016-08-29$16.20$16.20141——
2016-08-26$16.20$16.200——
2016-08-25$16.20$16.20260——
2016-08-24$18.00$18.00222——
2016-08-23$17.10$17.101,679——
2016-08-22$15.30$15.307——
2016-08-19$15.30$15.30169——
2016-08-18$14.40$14.402——
2016-08-17$13.50$13.500——
2016-08-16$13.50$13.500——
2016-08-15$13.50$13.502——
2016-08-12$18.90$18.90112——
2016-08-11$13.50$13.50188——
2016-08-10$18.90$18.900——
2016-08-09$18.90$18.900——
2016-08-08$18.90$18.9010——
2016-08-05$18.90$18.900——
2016-08-04$18.90$18.900——
2016-08-03$18.90$18.9062——
2016-08-02$20.70$20.700——
2016-08-01$20.70$20.700——
2016-07-29$20.70$20.70402——
2016-07-28$17.10$17.100——
2016-07-27$17.10$17.100——
2016-07-26$17.10$17.100——
2016-07-25$17.10$17.10251——
2016-07-22$16.20$16.200——
2016-07-21$16.20$16.200——
2016-07-20$16.20$16.200——
2016-07-19$16.20$16.203——
2016-07-18$17.10$17.1018——
2016-07-15$16.20$16.200——
2016-07-14$16.20$16.20107——
2016-07-13$17.10$17.100——
2016-07-12$17.10$17.1030——
2016-07-11$18.00$18.001,461——
2016-07-08$18.00$18.00317——
2016-07-07$16.20$16.209——
2016-07-06$16.20$16.20150——
2016-07-05$15.30$15.300——
2016-07-01$15.30$15.300——
2016-06-30$15.30$15.300——
2016-06-29$15.30$15.300——
2016-06-28$15.30$15.300——
2016-06-27$15.30$15.3013——
2016-06-24$12.60$12.606——
2016-06-23$12.60$12.602——
2016-06-22$12.60$12.600——
2016-06-21$12.60$12.60936——
2016-06-20$13.50$13.50167——
2016-06-17$13.50$13.500——
2016-06-16$13.50$13.50923——
2016-06-15$14.40$14.4023——
2016-06-14$16.20$16.2027——
2016-06-13$15.30$15.30150——
2016-06-10$15.30$15.3020——
2016-06-09$14.40$14.40456——
2016-06-08$18.00$18.000——
2016-06-07$18.00$18.0067——
2016-06-06$15.30$15.302——
2016-06-03$18.00$18.000——
2016-06-02$18.00$18.00143——
2016-06-01$18.00$18.0022——
2016-05-31$15.30$15.3060——
2016-05-27$17.10$17.101——
2016-05-26$17.10$17.100——
2016-05-25$17.10$17.1010——
2016-05-24$17.10$17.1093——
2016-05-23$17.10$17.100——
2016-05-20$17.10$17.10459——
2016-05-19$16.20$16.200——
2016-05-18$16.20$16.200——
2016-05-17$16.20$16.20112——
2016-05-16$16.20$16.20111——
2016-05-13$17.10$17.100——
2016-05-12$17.10$17.100——
2016-05-11$17.10$17.1091——
2016-05-10$18.00$18.0022——
2016-05-09$18.00$18.000——
2016-05-06$18.00$18.0087——
2016-05-05$18.90$18.900——
2016-05-04$18.90$18.900——
2016-05-03$18.90$18.90311——
2016-05-02$18.00$18.00142——
2016-04-29$20.70$20.70853——
2016-04-28$15.30$15.30267——
2016-04-27$17.10$17.100——
2016-04-26$17.10$17.100——
2016-04-25$17.10$17.100——
2016-04-22$17.10$17.10147——
2016-04-21$16.20$16.20429——
2016-04-20$15.30$15.30668——
2016-04-19$16.20$16.20919——
2016-04-18$18.00$18.00572——
2016-04-15$17.10$17.1016——
2016-04-14$18.00$18.0060——
2016-04-13$15.30$15.306——
2016-04-12$15.30$15.302——
2016-04-11$17.10$17.100——
2016-04-08$17.10$17.10111——
2016-04-07$18.00$18.000——
2016-04-06$18.00$18.0012——
2016-04-05$18.00$18.0047——
2016-04-04$18.00$18.00232——
2016-04-01$18.00$18.00308——
2016-03-31$20.70$20.701,834——
2016-03-30$18.00$18.00224——
2016-03-29$18.00$18.00666——
2016-03-28$15.30$15.300——
2016-03-24$15.30$15.30368——
2016-03-23$14.40$14.40276——
2016-03-22$18.00$18.000——
2016-03-21$18.00$18.00332——
2016-03-18$18.00$18.00322——
2016-03-17$18.00$18.00330——
2016-03-16$16.20$16.201,020——
2016-03-15$15.30$15.30119——
2016-03-14$13.50$13.502——
2016-03-11$13.50$13.50311——
2016-03-10$14.40$14.40359——
2016-03-09$18.00$18.000——
2016-03-08$18.00$18.000——
2016-03-07$18.00$18.0026——
2016-03-04$18.90$18.900——
2016-03-03$18.90$18.900——
2016-03-02$18.90$18.900——
2016-03-01$18.90$18.9061——
2016-02-29$18.90$18.90136——
2016-02-26$14.40$14.40214——
2016-02-25$15.30$15.3043——
2016-02-24$17.10$17.100——
2016-02-23$17.10$17.1033——
2016-02-22$17.10$17.10102——
2016-02-19$18.00$18.00128——
2016-02-18$18.00$18.0036——
2016-02-17$20.70$20.70224——
2016-02-16$19.80$19.800——
2016-02-12$19.80$19.800——
2016-02-11$19.80$19.8028——
2016-02-10$20.70$20.700——
2016-02-09$20.70$20.700——
2016-02-08$20.70$20.7040——
2016-02-05$20.70$20.7073——
2016-02-04$18.00$18.000——
2016-02-03$18.00$18.000——
2016-02-02$18.00$18.000——
2016-02-01$18.00$18.0089——
2016-01-29$19.80$19.80680——
2016-01-28$14.40$14.4069——
2016-01-27$17.10$17.100——
2016-01-26$17.10$17.1011——
2016-01-25$17.10$17.107——
2016-01-22$14.40$14.400——
2016-01-21$14.40$14.404——
2016-01-20$14.40$14.40231——
2016-01-19$15.30$15.300——
2016-01-15$15.30$15.3048——
2016-01-14$16.20$16.20769——
2016-01-13$15.30$15.301,887——
2016-01-12$13.50$13.50211——
2016-01-11$13.50$13.50269——
2016-01-08$16.20$16.2056——
2016-01-07$18.00$18.000——
2016-01-06$18.00$18.00452——
2016-01-05$18.90$18.9010——
2016-01-04$19.80$19.80146——