MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRE — Cre8 Enterprise Limited Class A Ordinary Shares
NasdaqCre8 Enterprise Limited Class A Ordinary Shares
$2.70
-0.01(-0.37%)
- O
- 2.73
- H
- 2.75
- L
- 2.65
- V
- 10.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.70
Period Return-94.89%
Period High$102.18
Period Low$1.68
Avg Daily Volume608.5K
Total Trading Days302
CRE — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.73 | $2.75 | $2.65 | $2.70 | $-0.01 | -0.37% | 10,407 | $2.69 | $2.65 $2.75 |
| Oct 1, 2026 | $2.58 | $2.71 | $2.58 | $2.71 | +$0.10 | +3.83% | 35,944 | $2.69 | $2.58 $2.71 |
| Sep 30, 2026 | $2.68 | $2.72 | $2.61 | $2.61 | +$0.00 | +0.00% | 15,225 | $2.67 | $2.61 $2.72 |
| Sep 29, 2026 | $2.71 | $2.74 | $2.56 | $2.61 | $-0.01 | -0.38% | 18,876 | $2.64 | $2.56 $2.74 |
| Sep 28, 2026 | $2.64 | $2.74 | $2.56 | $2.62 | $-0.20 | -7.09% | 48,789 | $2.62 | $2.56 $2.74 |
| Sep 25, 2026 | $3.01 | $3.96 | $2.78 | $2.82 | $-0.19 | -6.31% | 446,369 | $3.30 | $2.78 $3.96 |
| Sep 24, 2026 | $2.91 | $3.06 | $2.90 | $3.01 | +$0.10 | +3.44% | 16,407 | $2.97 | $2.90 $3.06 |
| Sep 23, 2026 | $2.90 | $3.06 | $2.90 | $2.91 | $-0.04 | -1.36% | 129,307 | $2.95 | $2.90 $3.06 |
| Sep 22, 2026 | $2.98 | $3.01 | $2.92 | $2.95 | $-0.12 | -3.91% | 9,922 | $2.97 | $2.92 $3.01 |
| Sep 21, 2026 | $3.01 | $3.08 | $2.96 | $3.07 | +$0.07 | +2.33% | 13,889 | $3.04 | $2.96 $3.08 |
| Sep 18, 2026 | $3.00 | $3.20 | $2.99 | $3.00 | +$0.03 | +1.01% | 18,645 | $3.08 | $2.99 $3.20 |
| Sep 17, 2026 | $2.92 | $2.99 | $2.79 | $2.97 | +$0.19 | +6.83% | 27,348 | $2.92 | $2.79 $2.99 |
| Sep 16, 2026 | $2.63 | $2.93 | $2.63 | $2.78 | +$0.07 | +2.58% | 41,418 | $2.81 | $2.63 $2.93 |
| Sep 15, 2026 | $2.69 | $2.75 | $2.62 | $2.71 | $-0.03 | -1.09% | 20,714 | $2.68 | $2.62 $2.75 |
| Sep 14, 2026 | $2.77 | $2.84 | $2.60 | $2.74 | $-0.02 | -0.72% | 45,307 | $2.70 | $2.60 $2.84 |
| Sep 11, 2026 | $2.86 | $2.92 | $2.76 | $2.76 | $-0.09 | -3.16% | 16,120 | $2.83 | $2.76 $2.92 |
| Sep 10, 2026 | $2.88 | $2.94 | $2.82 | $2.85 | +$0.03 | +1.06% | 25,313 | $2.88 | $2.82 $2.94 |
| Sep 9, 2026 | $2.84 | $2.92 | $2.82 | $2.82 | +$0.00 | +0.00% | 11,715 | $2.86 | $2.82 $2.92 |
| Sep 8, 2026 | $2.84 | $2.91 | $2.81 | $2.82 | $-0.01 | -0.35% | 22,374 | $2.85 | $2.81 $2.91 |
| Sep 4, 2026 | $2.91 | $2.97 | $2.81 | $2.83 | $-0.03 | -1.05% | 18,906 | $2.89 | $2.81 $2.97 |
| Sep 3, 2026 | $2.95 | $3.10 | $2.79 | $2.86 | $-0.09 | -3.05% | 50,072 | $2.91 | $2.79 $3.10 |
| Sep 2, 2026 | $2.99 | $3.20 | $2.94 | $2.95 | $-0.13 | -4.22% | 38,975 | $3.04 | $2.94 $3.20 |
| Sep 1, 2026 | $3.04 | $3.13 | $2.82 | $3.08 | $-0.08 | -2.53% | 88,889 | $3.02 | $2.82 $3.13 |
| Aug 31, 2026 | $3.37 | $3.55 | $3.03 | $3.16 | $-0.75 | -19.18% | 132,878 | $3.29 | $3.03 $3.55 |
| Aug 28, 2026 | $5.75 | $6.10 | $3.80 | $3.91 | $-1.99 | -33.73% | 345,580 | $4.90 | $3.80 $6.10 |
| Aug 27, 2026 | $5.51 | $6.07 | $5.25 | $5.90 | $-0.91 | -13.36% | 1,364,001 | $5.73 | $5.25 $6.07 |
| Aug 26, 2026 | $6.09 | $8.60 | $5.67 | $6.81 | +$4.24 | +164.98% | 65,248,722 | $6.89 | $5.67 $8.60 |
| Aug 25, 2026 | $2.57 | $2.61 | $2.56 | $2.57 | $-0.03 | -1.12% | 4,245 | $2.57 | $2.56 $2.61 |
| Aug 24, 2026 | $2.63 | $2.70 | $2.54 | $2.60 | $-0.00 | -0.04% | 13,060 | $2.60 | $2.54 $2.70 |
| Aug 21, 2026 | $2.48 | $2.60 | $2.48 | $2.60 | +$0.12 | +4.84% | 6,155 | $2.53 | $2.48 $2.60 |