Creative Realities Inc (CREX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.36674259681 | 4.39 | 4.8499 | 4.272 | 61709 | 4.52779906 | CS |
| 4 | 0.55 | 14.1025641026 | 3.9 | 4.98 | 3.4901 | 85516 | 4.44009235 | CS |
| 12 | 1.15 | 34.8484848485 | 3.3 | 4.98 | 2.8 | 63895 | 3.91004743 | CS |
| 26 | 1.84 | 70.4980842912 | 2.61 | 4.98 | 2.3 | 64033 | 3.66872975 | CS |
| 52 | 1.34 | 43.0868167203 | 3.11 | 4.98 | 1.2207 | 59351 | 3.01089375 | CS |
| 156 | -2.45 | -35.5072463768 | 6.9 | 10.77 | 1.2207 | 432294 | 5.40891209 | CS |
| 260 | -1.97 | -30.6853582555 | 6.42 | 17.94 | 1.2207 | 516841 | 6.86556143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 4.38 | -0.11 | -2.45 | 4.51 | 4.55 | 4.272 | 27911 |
| 1720040640 | 4.49 | 0.18 | 4.18 | 4.34 | 4.6 | 4.3 | 89866 |
| 1719959700 | 4.3099999 | -0.35 | -7.51 | 4.69 | 4.7488 | 4.28 | 52717 |
| 1719873300 | 4.66 | -0.03 | -0.64 | 4.64 | 4.8499 | 4.6 | 67707 |
| 1719614100 | 4.69 | 0.29 | 6.59 | 4.39 | 4.75 | 4.2912 | 36545 |
| 1719527700 | 4.4 | 0.01 | 0.23 | 4.37 | 4.453 | 4.35 | 14299 |
| 1719441300 | 4.39 | 0.21 | 5.02 | 4.21 | 4.5199 | 4.21 | 24665 |
| 1719354900 | 4.18 | -0.09 | -2.11 | 4.18 | 4.29 | 3.96 | 96024 |
| 1719268500 | 4.2699999 | -0.08 | -1.84 | 4.36 | 4.43 | 4.2 | 57411 |
| 1719009300 | 4.35 | -0.11 | -2.47 | 4.47 | 4.59 | 4.18 | 59615 |
| 1718922900 | 4.46 | -0.41 | -8.42 | 4.8 | 4.87 | 4.46 | 69225 |
| 1718750100 | 4.87 | 0.11 | 2.31 | 4.78 | 4.98 | 4.6601 | 93235 |
| 1718663700 | 4.76 | 0.29 | 6.49 | 4.45 | 4.85 | 4.429 | 110640 |
| 1718404500 | 4.47 | -0.33 | -6.88 | 4.7 | 4.7 | 4.35 | 99736 |
| 1718318100 | 4.8 | 0.08 | 1.69 | 4.75 | 4.86 | 4.57 | 86344 |
| 1718231700 | 4.72 | 0.23 | 5.12 | 4.7 | 4.8 | 4.53 | 93076 |
| 1718145300 | 4.49 | 0.31 | 7.42 | 4.19 | 4.55 | 4.1 | 154642 |
| 1718058900 | 4.18 | 0.36 | 9.28 | 3.9 | 4.47 | 3.85 | 227449 |
| 1717799700 | 3.825 | -0.16 | -3.89 | 3.9 | 3.9 | 3.4901 | 106091 |
| 1717713300 | 3.98 | 0.55 | 16.03 | 3.6 | 4.2 | 3.5406 | 255738 |
| 1717626900 | 3.43 | -0.07 | -2.00 | 3.53 | 3.63 | 3.41 | 40012 |
| 1717540500 | 3.5 | 0.23 | 7.03 | 3.24 | 3.54 | 3.24 | 29172 |
| 1717454100 | 3.27 | 0.01 | 0.31 | 3.25 | 3.4488 | 3.24 | 27059 |
| 1717194900 | 3.2599999 | -0.06 | -1.81 | 3.35 | 3.5 | 3.2599999 | 15118 |
| 1717108500 | 3.32 | -0.16 | -4.60 | 3.47 | 3.55 | 3.32 | 15791 |
| 1717022100 | 3.48 | -0.12 | -3.33 | 3.52 | 3.6 | 3.34 | 36967 |
| 1716935700 | 3.6 | -0.02 | -0.55 | 3.8 | 3.8 | 3.4577 | 27796 |
| 1716590100 | 3.62 | 0.11 | 3.13 | 3.58 | 3.7038 | 3.37 | 28445 |
| 1716503700 | 3.51 | 0.15 | 4.46 | 3.48 | 3.59 | 3.33 | 13992 |
| 1716417300 | 3.36 | -0.33 | -8.94 | 3.66 | 3.7299 | 3.35 | 46761 |
| 1716330900 | 3.69 | 0.13 | 3.65 | 3.56 | 3.69 | 3.4126 | 26292 |
| 1716244500 | 3.56 | -0.13 | -3.52 | 3.58 | 3.65 | 3.51 | 27354 |
| 1715985300 | 3.69 | -0.01 | -0.27 | 3.72 | 3.8101 | 3.62 | 20458 |
| 1715898900 | 3.7 | 0 | 0.00 | 3.69 | 3.764 | 3.6001 | 22981 |
| 1715812500 | 3.7 | 0.18 | 5.11 | 3.58 | 3.7 | 3.33 | 27156 |
| 1715726100 | 3.52 | -0.27 | -7.12 | 3.81 | 3.81 | 3.515 | 50106 |
| 1715639700 | 3.79 | -0.13 | -3.32 | 3.93 | 3.93 | 3.64 | 93928 |
| 1715380500 | 3.92 | -0.13 | -3.21 | 4.11 | 4.11 | 3.77 | 109879 |
| 1715294100 | 4.05 | 0.15 | 3.85 | 3.93 | 4.2398999 | 3.9 | 88337 |
| 1715207700 | 3.9 | 0.18 | 4.84 | 3.72 | 4 | 3.69 | 63259 |
| 1715121300 | 3.72 | -0.08 | -2.11 | 3.83 | 3.9 | 3.68 | 35489 |
| 1715034900 | 3.8 | 0.45 | 13.43 | 3.38 | 3.8601 | 3.38 | 62515 |
| 1714775700 | 3.35 | 0.21 | 6.69 | 3.16 | 3.4161 | 3.16 | 45406 |
| 1714689300 | 3.14 | -0.12 | -3.68 | 3.34 | 3.34 | 2.8 | 132718 |
| 1714602900 | 3.2599999 | -0.06 | -1.81 | 3.31 | 3.36 | 3.2599999 | 17999 |
| 1714516500 | 3.32 | -0.12 | -3.49 | 3.41 | 3.49 | 3.3 | 15557 |
| 1714430100 | 3.44 | -0.05 | -1.43 | 3.44 | 3.74 | 3.41 | 47744 |
| 1714170900 | 3.49 | 0 | 0.00 | 3.54 | 3.6 | 3.43 | 18891 |
| 1714084500 | 3.49 | 0.09 | 2.65 | 3.36 | 3.6145 | 3.2589 | 40372 |
| 1713998100 | 3.4 | 0 | 0.00 | 3.38 | 3.65 | 3.29 | 101099 |
| 1713911700 | 3.4 | 0.24 | 7.59 | 3.14 | 3.41 | 3.14 | 55972 |
| 1713825300 | 3.16 | 0.12 | 3.95 | 3.08 | 3.24 | 2.95 | 69038 |
| 1713566100 | 3.04 | -0.07 | -2.25 | 3.06 | 3.166 | 2.95 | 85127 |
| 1713479700 | 3.11 | -0.01 | -0.16 | 3.16 | 3.19 | 3.0397 | 94923 |
| 1713393300 | 3.115 | -0.05 | -1.64 | 3.2599999 | 3.5099 | 3.06 | 61406 |
| 1713306900 | 3.167 | -0.04 | -1.34 | 3.195 | 3.2506 | 3.13 | 39824 |
| 1713220500 | 3.21 | 0.1 | 3.22 | 3.09 | 3.2597999 | 3.09 | 57543 |
| 1712961300 | 3.11 | -0.25 | -7.44 | 3.3 | 3.55 | 3.11 | 54504 |
| 1712874900 | 3.36 | 0.09 | 2.75 | 3.38 | 3.4261 | 3.22 | 48697 |
| 1712788500 | 3.27 | -0.2 | -5.76 | 3.44 | 3.5799 | 3.27 | 59787 |
| 1712702100 | 3.47 | 0.31 | 9.81 | 3.27 | 3.5 | 3.27 | 98786 |
| 1712615700 | 3.16 | -0.32 | -9.20 | 3.53 | 3.53 | 3.02 | 236601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
