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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.36$2.3630,100——
2023-12-28$2.40$2.4039,300——
2023-12-27$2.49$2.4946,500——
2023-12-26$2.52$2.5264,200——
2023-12-22$2.50$2.5079,900——
2023-12-21$2.47$2.4751,000——
2023-12-20$2.26$2.2673,500——
2023-12-19$2.44$2.44122,900——
2023-12-18$2.20$2.2092,000——
2023-12-15$2.27$2.27242,200——
2023-12-14$1.98$1.9860,000——
2023-12-13$1.95$1.9526,700——
2023-12-12$1.89$1.8926,700——
2023-12-11$1.92$1.9227,800——
2023-12-08$1.92$1.9214,000——
2023-12-07$1.95$1.9539,600——
2023-12-06$1.95$1.95100,800——
2023-12-05$1.93$1.9312,900——
2023-12-04$1.94$1.9431,900——
2023-12-01$1.94$1.9411,700——
2023-11-30$1.92$1.9235,800——
2023-11-29$1.93$1.9325,300——
2023-11-28$1.98$1.9839,800——
2023-11-27$1.88$1.8825,600——
2023-11-24$1.92$1.9210,700——
2023-11-22$1.90$1.908,500——
2023-11-21$1.95$1.954,900——
2023-11-20$1.96$1.968,800——
2023-11-17$1.96$1.9657,000——
2023-11-16$1.99$1.9915,900——
2023-11-15$2.01$2.01129,700——
2023-11-14$1.98$1.9827,600——
2023-11-13$1.95$1.9553,800——
2023-11-10$2.06$2.0677,200——
2023-11-09$1.92$1.9256,400——
2023-11-08$1.91$1.9114,600——
2023-11-07$1.89$1.8918,500——
2023-11-06$1.93$1.9312,100——
2023-11-03$1.93$1.9340,500——
2023-11-02$1.79$1.7921,700——
2023-11-01$1.70$1.7023,800——
2023-10-31$1.88$1.8853,000——
2023-10-30$1.84$1.8413,600——
2023-10-27$1.77$1.7714,200——
2023-10-26$1.76$1.769,100——
2023-10-25$1.70$1.7033,600——
2023-10-24$1.88$1.8860,100——
2023-10-23$1.71$1.71104,200——
2023-10-20$1.71$1.7193,900——
2023-10-19$1.37$1.3764,900——
2023-10-18$1.40$1.4056,300——
2023-10-17$1.48$1.4837,800——
2023-10-16$1.57$1.575,800——
2023-10-13$1.61$1.6124,300——
2023-10-12$1.66$1.6612,200——
2023-10-11$1.66$1.6612,500——
2023-10-10$1.66$1.6620,000——
2023-10-09$1.72$1.7215,700——
2023-10-06$1.67$1.6736,200——
2023-10-05$1.50$1.505,000——
2023-10-04$1.50$1.5075,500——
2023-10-03$1.51$1.51102,900——
2023-10-02$1.50$1.5013,800——
2023-09-29$1.55$1.5519,900——
2023-09-28$1.58$1.5811,300——
2023-09-27$1.68$1.6812,700——
2023-09-26$1.67$1.6731,200——
2023-09-25$1.68$1.6854,100——
2023-09-22$1.78$1.7825,500——
2023-09-21$1.74$1.7463,500——
2023-09-20$1.54$1.5448,500——
2023-09-19$1.50$1.5024,600——
2023-09-18$1.50$1.5036,600——
2023-09-15$1.50$1.5092,800——
2023-09-14$1.65$1.6513,700——
2023-09-13$1.64$1.6426,600——
2023-09-12$1.65$1.6535,000——
2023-09-11$1.68$1.6866,200——
2023-09-08$1.75$1.7526,400——
2023-09-07$1.74$1.74177,900——
2023-09-06$1.88$1.8845,800——
2023-09-05$1.88$1.8819,300——
2023-09-01$1.95$1.9512,300——
2023-08-31$2.00$2.0021,000——
2023-08-30$2.06$2.0636,900——
2023-08-29$2.08$2.0875,100——
2023-08-28$1.90$1.9020,000——
2023-08-25$1.87$1.8742,900——
2023-08-24$1.87$1.8768,100——
2023-08-23$1.81$1.81105,900——
2023-08-22$1.99$1.99146,500——
2023-08-21$2.06$2.0672,100——
2023-08-18$2.07$2.07305,000——
2023-08-17$1.90$1.90677,600——
2023-08-16$2.99$2.9978,400——
2023-08-15$2.99$2.9922,900——
2023-08-14$2.84$2.8411,400——
2023-08-11$2.77$2.7726,700——
2023-08-10$2.80$2.8024,100——
2023-08-09$2.84$2.8428,100——
2023-08-08$2.94$2.9463,800——
2023-08-07$3.28$3.2889,600——
2023-08-04$3.13$3.13103,500——
2023-08-03$3.59$3.5932,400——
2023-08-02$3.69$3.6934,400——
2023-08-01$3.78$3.7836,700——
2023-07-31$3.71$3.7145,500——
2023-07-28$3.90$3.9046,400——
2023-07-27$3.71$3.7139,100——
2023-07-26$3.72$3.7238,300——
2023-07-25$3.65$3.6553,500——
2023-07-24$3.92$3.9283,000——
2023-07-21$3.82$3.82142,300——
2023-07-20$3.79$3.79111,500——
2023-07-19$3.29$3.2995,700——
2023-07-18$3.18$3.18133,500——
2023-07-17$2.80$2.8020,500——
2023-07-14$2.82$2.8225,500——
2023-07-13$2.80$2.8015,700——
2023-07-12$2.79$2.7933,000——
2023-07-11$2.85$2.8546,100——
2023-07-10$3.03$3.0340,700——
2023-07-07$3.02$3.0212,900——
2023-07-06$2.97$2.9720,400——
2023-07-05$3.10$3.1012,600——
2023-07-03$3.10$3.1026,800——
2023-06-30$3.05$3.054,900——
2023-06-29$3.07$3.0740,800——
2023-06-28$3.02$3.026,400——
2023-06-27$2.98$2.9818,700——
2023-06-26$3.04$3.0470,800——
2023-06-23$3.15$3.1535,400——
2023-06-22$3.08$3.0836,100——
2023-06-21$3.05$3.0520,800——
2023-06-20$2.97$2.9758,200——
2023-06-16$3.02$3.0293,300——
2023-06-15$2.80$2.8019,700——
2023-06-14$2.80$2.809,600——
2023-06-13$2.80$2.8019,000——
2023-06-12$2.83$2.838,100——
2023-06-09$2.73$2.7329,000——
2023-06-08$2.89$2.8917,300——
2023-06-07$2.81$2.8143,200——
2023-06-06$2.79$2.7924,000——
2023-06-05$2.60$2.607,200——
2023-06-02$2.68$2.6843,300——
2023-06-01$2.68$2.6812,000——
2023-05-31$2.60$2.6014,600——
2023-05-30$2.54$2.5414,200——
2023-05-26$2.54$2.5438,800——
2023-05-25$2.53$2.5312,300——
2023-05-24$2.60$2.606,100——
2023-05-23$2.56$2.567,600——
2023-05-22$2.52$2.5247,100——
2023-05-19$2.42$2.42117,200——
2023-05-18$2.45$2.4510,400——
2023-05-17$2.50$2.5017,100——
2023-05-16$2.45$2.4515,100——
2023-05-15$2.41$2.4152,100——
2023-05-12$2.65$2.6540,900——
2023-05-11$2.71$2.7119,800——
2023-05-10$2.66$2.668,000——
2023-05-09$2.65$2.6521,700——
2023-05-08$2.64$2.6420,200——
2023-05-05$2.68$2.6819,400——
2023-05-04$2.60$2.6022,100——
2023-05-03$2.51$2.5110,400——
2023-05-02$2.48$2.4841,000——
2023-05-01$2.48$2.48102,900——
2023-04-28$2.57$2.5732,200——
2023-04-27$2.48$2.4822,800——
2023-04-26$2.50$2.5011,900——
2023-04-25$2.48$2.4824,900——
2023-04-24$2.49$2.49102,800——
2023-04-21$2.33$2.3311,600——
2023-04-20$2.39$2.396,500——
2023-04-19$2.40$2.4014,200——
2023-04-18$2.40$2.4023,400——
2023-04-17$2.41$2.4174,600——
2023-04-14$2.45$2.4575,500——
2023-04-13$2.41$2.41120,300——
2023-04-12$2.19$2.1919,300——
2023-04-11$2.21$2.2118,800——
2023-04-10$2.22$2.2282,600——
2023-04-06$2.11$2.1136,000——
2023-04-05$2.16$2.16559,400——
2023-04-04$2.20$2.2012,900——
2023-04-03$2.22$2.226,100——
2023-03-31$2.22$2.2235,200——
2023-03-30$2.27$2.2735,300——
2023-03-29$2.14$2.1438,600——
2023-03-28$1.99$1.9932,100——
2023-03-27$2.01$2.0152,400——
2023-03-24$1.92$1.92111,467——
2023-03-23$1.83$1.836,267——
2023-03-22$1.83$1.8312,733——
2023-03-21$1.98$1.9810,600——
2023-03-20$1.98$1.987,267——
2023-03-17$2.04$2.046,633——
2023-03-16$2.07$2.0720,667——
2023-03-15$1.92$1.9237,500——
2023-03-14$1.86$1.8613,133——
2023-03-13$1.92$1.9220,233——
2023-03-10$2.01$2.019,367——
2023-03-09$2.16$2.1611,567——
2023-03-08$2.28$2.289,167——
2023-03-07$2.22$2.225,933——
2023-03-06$2.22$2.226,567——
2023-03-03$2.25$2.2547,767——
2023-03-02$2.10$2.109,067——
2023-03-01$2.07$2.0748,533——
2023-02-28$2.19$2.1910,100——
2023-02-27$2.19$2.194,400——
2023-02-24$2.19$2.1912,600——
2023-02-23$2.22$2.2211,000——
2023-02-22$2.19$2.1916,300——
2023-02-21$2.19$2.1924,767——
2023-02-17$2.16$2.1611,167——
2023-02-16$2.16$2.1615,600——
2023-02-15$2.19$2.1910,200——
2023-02-14$2.25$2.252,600——
2023-02-13$2.25$2.2513,333——
2023-02-10$2.31$2.318,833——
2023-02-09$2.25$2.2515,900——
2023-02-08$2.25$2.2521,400——
2023-02-07$2.28$2.28137,333——
2023-02-06$2.07$2.0750,067——
2023-02-03$2.13$2.1364,867——
2023-02-02$2.10$2.1060,133——
2023-02-01$2.01$2.0120,767——
2023-01-31$2.01$2.0195,000——
2023-01-30$2.01$2.0173,867——
2023-01-27$1.98$1.9860,733——
2023-01-26$1.92$1.9264,100——
2023-01-25$1.92$1.9229,033——
2023-01-24$1.98$1.9822,700——
2023-01-23$1.89$1.899,733——
2023-01-20$2.01$2.0111,100——
2023-01-19$1.92$1.924,100——
2023-01-18$1.86$1.8630,867——
2023-01-17$2.01$2.0128,833——
2023-01-13$2.01$2.0130,867——
2023-01-12$1.92$1.9226,100——
2023-01-11$1.83$1.8319,633——
2023-01-10$1.77$1.7712,367——
2023-01-09$1.71$1.719,900——
2023-01-06$1.80$1.804,733——
2023-01-05$1.80$1.804,567——
2023-01-04$1.80$1.8016,900——
2023-01-03$1.77$1.7723,000——