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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.87$3.87120,333——
2020-12-30$4.17$4.17118,833——
2020-12-29$3.96$3.96204,333——
2020-12-28$4.44$4.44590,933——
2020-12-24$3.90$3.90288,667——
2020-12-23$3.66$3.66229,667——
2020-12-22$3.33$3.3366,167——
2020-12-21$3.27$3.27113,400——
2020-12-18$3.33$3.3360,867——
2020-12-17$3.30$3.3079,933——
2020-12-16$3.48$3.4859,567——
2020-12-15$3.63$3.63188,367——
2020-12-14$4.02$4.021,532,267——
2020-12-11$3.45$3.45303,267——
2020-12-10$3.15$3.1540,000——
2020-12-09$3.27$3.2734,833——
2020-12-08$3.36$3.3675,800——
2020-12-07$3.27$3.27210,333——
2020-12-04$3.18$3.1857,933——
2020-12-03$3.24$3.2453,367——
2020-12-02$3.18$3.18101,833——
2020-12-01$3.36$3.36234,533——
2020-11-30$3.72$3.72642,867——
2020-11-27$3.09$3.0965,100——
2020-11-25$2.97$2.9724,867——
2020-11-24$2.94$2.9450,567——
2020-11-23$2.91$2.9199,733——
2020-11-20$2.73$2.7363,333——
2020-11-19$2.70$2.7024,800——
2020-11-18$2.70$2.7029,533——
2020-11-17$2.70$2.7038,267——
2020-11-16$2.76$2.7677,833——
2020-11-13$2.82$2.82136,533——
2020-11-12$3.09$3.09121,567——
2020-11-11$2.97$2.9743,100——
2020-11-10$2.88$2.8843,233——
2020-11-09$3.00$3.0043,533——
2020-11-06$3.06$3.0622,900——
2020-11-05$3.06$3.0623,833——
2020-11-04$3.03$3.039,633——
2020-11-03$3.06$3.0650,633——
2020-11-02$2.82$2.8232,133——
2020-10-30$2.91$2.9189,933——
2020-10-29$3.12$3.1227,800——
2020-10-28$3.09$3.0968,967——
2020-10-27$3.24$3.2457,000——
2020-10-26$3.36$3.36183,200——
2020-10-23$3.54$3.54363,900——
2020-10-22$3.18$3.1820,767——
2020-10-21$3.15$3.1553,600——
2020-10-20$3.27$3.2757,200——
2020-10-19$3.30$3.3090,867——
2020-10-16$3.27$3.2739,733——
2020-10-15$3.39$3.3955,333——
2020-10-14$3.30$3.3080,967——
2020-10-13$3.39$3.39138,467——
2020-10-12$3.51$3.51529,333——
2020-10-09$3.18$3.1821,033——
2020-10-08$3.15$3.1531,000——
2020-10-07$3.18$3.1824,033——
2020-10-06$3.03$3.0335,833——
2020-10-05$3.12$3.1225,400——
2020-10-02$3.24$3.2431,067——
2020-10-01$3.27$3.27141,200——
2020-09-30$2.94$2.9427,333——
2020-09-29$2.94$2.9477,300——
2020-09-28$3.09$3.0953,033——
2020-09-25$3.15$3.1537,400——
2020-09-24$3.18$3.1868,200——
2020-09-23$3.30$3.3065,933——
2020-09-22$3.30$3.3012,633——
2020-09-21$3.39$3.3963,767——
2020-09-18$3.33$3.3353,933——
2020-09-17$3.39$3.3960,667——
2020-09-16$3.33$3.339,300——
2020-09-15$3.36$3.3629,533——
2020-09-14$3.36$3.3612,000——
2020-09-11$3.24$3.2415,600——
2020-09-10$3.27$3.2732,033——
2020-09-09$3.48$3.4844,100——
2020-09-08$3.24$3.2431,733——
2020-09-04$3.18$3.1879,433——
2020-09-03$3.51$3.5156,333——
2020-09-02$3.45$3.45123,467——
2020-09-01$4.08$4.0842,900——
2020-08-31$4.14$4.1433,967——
2020-08-28$4.14$4.1437,833——
2020-08-27$4.26$4.2663,167——
2020-08-26$4.20$4.2037,067——
2020-08-25$4.29$4.2928,833——
2020-08-24$4.23$4.23249,533——
2020-08-21$4.53$4.53134,667——
2020-08-20$4.95$4.9565,267——
2020-08-19$5.07$5.0773,233——
2020-08-18$5.13$5.1348,133——
2020-08-17$5.40$5.40128,400——
2020-08-14$5.31$5.31312,333——
2020-08-13$6.81$6.81259,633——
2020-08-12$6.87$6.87105,633——
2020-08-11$6.84$6.8489,767——
2020-08-10$7.26$7.26435,000——
2020-08-07$6.81$6.81134,467——
2020-08-06$6.90$6.90277,867——
2020-08-05$6.84$6.84195,000——
2020-08-04$6.69$6.6951,233——
2020-08-03$6.84$6.8472,733——
2020-07-31$6.72$6.72169,967——
2020-07-30$7.14$7.14137,867——
2020-07-29$6.81$6.8176,533——
2020-07-28$6.81$6.8170,033——
2020-07-27$6.81$6.8145,933——
2020-07-24$6.75$6.7594,167——
2020-07-23$6.90$6.90127,333——
2020-07-22$6.93$6.93444,967——
2020-07-21$6.78$6.7878,900——
2020-07-20$6.78$6.7894,500——
2020-07-17$6.66$6.6673,233——
2020-07-16$6.63$6.63159,267——
2020-07-15$6.75$6.75265,200——
2020-07-14$7.08$7.08276,667——
2020-07-13$6.33$6.33204,967——
2020-07-10$7.38$7.38338,167——
2020-07-09$6.75$6.7566,933——
2020-07-08$6.75$6.75133,033——
2020-07-07$6.75$6.7583,067——
2020-07-06$6.93$6.9397,767——
2020-07-02$6.84$6.84123,633——
2020-07-01$7.17$7.17132,967——
2020-06-30$7.47$7.47113,900——
2020-06-29$7.80$7.80127,533——
2020-06-26$8.19$8.1965,567——
2020-06-25$8.37$8.37169,600——
2020-06-24$8.19$8.19150,500——
2020-06-23$8.49$8.49310,633——
2020-06-22$8.40$8.40250,033——
2020-06-19$8.25$8.25165,733——
2020-06-18$8.28$8.28218,167——
2020-06-17$8.40$8.40930,567——
2020-06-16$9.48$9.481,977,800——
2020-06-15$7.95$7.95162,567——
2020-06-12$7.59$7.59169,967——
2020-06-11$7.65$7.65361,733——
2020-06-10$8.97$8.97153,433——
2020-06-09$9.30$9.30266,633——
2020-06-08$9.96$9.96933,867——
2020-06-05$8.82$8.82448,433——
2020-06-04$9.48$9.481,522,867——
2020-06-03$8.31$8.311,606,633——
2020-06-02$7.77$7.77642,367——
2020-06-01$7.29$7.29182,700——
2020-05-29$7.56$7.56282,733——
2020-05-28$7.65$7.651,110,400——
2020-05-27$8.61$8.611,297,167——
2020-05-26$7.50$7.50193,933——
2020-05-22$7.53$7.53538,100——
2020-05-21$6.96$6.96235,967——
2020-05-20$7.59$7.59298,400——
2020-05-19$7.95$7.95270,900——
2020-05-18$8.31$8.31370,300——
2020-05-15$8.67$8.67810,800——
2020-05-14$12.90$12.901,034,700——
2020-05-13$13.74$13.749,813,133——
2020-05-12$9.69$9.691,564,900——
2020-05-11$10.35$10.351,610,167——
2020-05-08$8.34$8.34260,833——
2020-05-07$8.04$8.04221,567——
2020-05-06$7.35$7.35287,767——
2020-05-05$7.38$7.38186,633——
2020-05-04$8.40$8.40349,500——
2020-05-01$9.00$9.001,358,500——
2020-04-30$9.30$9.302,417,100——
2020-04-29$7.95$7.954,109,300——
2020-04-28$12.24$12.2422,085,467——
2020-04-27$3.00$3.0013,667——
2020-04-24$2.46$2.46667——
2020-04-23$2.52$2.524,600——
2020-04-22$2.25$2.252,467——
2020-04-21$2.25$2.25533——
2020-04-20$2.28$2.283,133——
2020-04-17$2.37$2.3711,267——
2020-04-16$2.22$2.225,500——
2020-04-15$2.37$2.372,167——
2020-04-14$2.40$2.401,500——
2020-04-13$2.58$2.581,233——
2020-04-09$2.55$2.554,900——
2020-04-08$3.00$3.003,067——
2020-04-07$3.30$3.30367——
2020-04-06$2.55$2.551,033——
2020-04-03$2.28$2.28300——
2020-04-02$2.34$2.34567——
2020-04-01$2.25$2.251,800——
2020-03-31$2.34$2.34367——
2020-03-30$2.49$2.493,667——
2020-03-27$2.19$2.19933——
2020-03-26$2.25$2.251,833——
2020-03-25$2.16$2.16233——
2020-03-24$2.25$2.254,600——
2020-03-23$2.13$2.131,633——
2020-03-20$2.52$2.522,667——
2020-03-19$2.46$2.4615,233——
2020-03-18$3.00$3.008,933——
2020-03-17$3.03$3.037,433——
2020-03-16$3.30$3.307,267——
2020-03-13$3.57$3.5742,400——
2020-03-12$3.57$3.573,300——
2020-03-11$4.20$4.2067——
2020-03-10$4.02$4.024,000——
2020-03-09$4.02$4.02333——
2020-03-06$4.05$4.05267——
2020-03-05$3.99$3.991,333——
2020-03-04$4.23$4.23400——
2020-03-03$4.14$4.14167——
2020-03-02$4.29$4.291,333——
2020-02-28$4.38$4.384,033——
2020-02-27$4.11$4.116,633——
2020-02-26$4.74$4.74467——
2020-02-25$4.77$4.771,267——
2020-02-24$4.47$4.471,400——
2020-02-21$4.59$4.590——
2020-02-20$4.59$4.59933——
2020-02-19$4.53$4.53867——
2020-02-18$4.95$4.952,133——
2020-02-14$4.83$4.831,833——
2020-02-13$4.89$4.891,533——
2020-02-12$4.65$4.65633——
2020-02-11$5.07$5.070——
2020-02-10$5.07$5.070——
2020-02-07$5.07$5.072,233——
2020-02-06$4.83$4.83467——
2020-02-05$4.77$4.77233——
2020-02-04$4.74$4.74800——
2020-02-03$4.71$4.71567——
2020-01-31$4.65$4.65267——
2020-01-30$4.86$4.86133——
2020-01-29$4.80$4.80133——
2020-01-28$4.80$4.80233——
2020-01-27$4.83$4.83233——
2020-01-24$4.89$4.89467——
2020-01-23$4.80$4.802,100——
2020-01-22$4.80$4.801,667——
2020-01-21$4.77$4.77733——
2020-01-17$4.71$4.71367——
2020-01-16$4.53$4.53167——
2020-01-15$4.56$4.56400——
2020-01-14$4.68$4.68200——
2020-01-13$4.68$4.681,033——
2020-01-10$4.50$4.501,600——
2020-01-09$5.22$5.22200——
2020-01-08$5.22$5.22933——
2020-01-07$4.98$4.984,000——
2020-01-06$4.86$4.86100——
2020-01-03$4.65$4.65500——
2020-01-02$4.80$4.80933——