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%
CREX — CREATIVE REALITIES, INC.
NasdaqCREATIVE REALITIES, INC.
$2.50
+0.02(+0.81%)
- O
- 2.50
- H
- 2.52
- L
- 2.44
- V
- 10.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.50
Period Return+95.31%
Period High$4.42
Period Low$1.28
Avg Daily Volume63.7K
Total Trading Days365
CREX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.50 | $2.52 | $2.44 | $2.50 | +$0.02 | +0.81% | 10,790 | $2.50 | $2.44 $2.52 |
| Oct 1, 2026 | $2.50 | $2.50 | $2.40 | $2.48 | $-0.06 | -2.36% | 34,461 | $2.43 | $2.40 $2.50 |
| Sep 30, 2026 | $2.50 | $2.57 | $2.50 | $2.54 | +$0.05 | +2.01% | 12,789 | $2.53 | $2.50 $2.57 |
| Sep 29, 2026 | $2.41 | $2.50 | $2.41 | $2.49 | +$0.04 | +1.43% | 9,128 | $2.46 | $2.41 $2.50 |
| Sep 28, 2026 | $2.45 | $2.47 | $2.44 | $2.46 | $-0.03 | -1.01% | 10,785 | $2.46 | $2.44 $2.47 |
| Sep 25, 2026 | $2.49 | $2.49 | $2.41 | $2.48 | $-0.04 | -1.59% | 17,960 | $2.45 | $2.41 $2.49 |
| Sep 24, 2026 | $2.49 | $2.55 | $2.46 | $2.52 | $-0.02 | -0.79% | 30,650 | $2.54 | $2.46 $2.55 |
| Sep 23, 2026 | $2.60 | $2.60 | $2.42 | $2.54 | $-0.06 | -2.31% | 55,798 | $2.49 | $2.42 $2.60 |
| Sep 22, 2026 | $2.62 | $2.69 | $2.60 | $2.60 | $-0.04 | -1.52% | 18,502 | $2.64 | $2.60 $2.69 |
| Sep 21, 2026 | $2.65 | $2.70 | $2.61 | $2.64 | +$0.00 | +0.00% | 22,565 | $2.64 | $2.61 $2.70 |
| Sep 18, 2026 | $2.64 | $2.64 | $2.60 | $2.64 | $-0.05 | -1.86% | 25,534 | $2.64 | $2.60 $2.64 |
| Sep 17, 2026 | $2.67 | $2.78 | $2.55 | $2.69 | +$0.09 | +3.46% | 48,506 | $2.62 | $2.55 $2.78 |
| Sep 16, 2026 | $2.64 | $2.75 | $2.55 | $2.60 | $-0.06 | -2.26% | 58,084 | $2.61 | $2.55 $2.75 |
| Sep 15, 2026 | $2.83 | $2.89 | $2.55 | $2.66 | $-0.09 | -3.27% | 43,868 | $2.65 | $2.55 $2.89 |
| Sep 14, 2026 | $2.80 | $2.85 | $2.68 | $2.75 | $-0.08 | -2.83% | 17,783 | $2.80 | $2.68 $2.85 |
| Sep 11, 2026 | $2.87 | $2.90 | $2.82 | $2.83 | $-0.07 | -2.41% | 8,649 | $2.86 | $2.82 $2.90 |
| Sep 10, 2026 | $2.81 | $2.90 | $2.71 | $2.90 | +$0.18 | +6.62% | 13,984 | $2.77 | $2.71 $2.90 |
| Sep 9, 2026 | $2.77 | $2.97 | $2.72 | $2.72 | $-0.08 | -2.86% | 5,194 | $2.88 | $2.72 $2.97 |
| Sep 8, 2026 | $2.64 | $3.19 | $2.63 | $2.80 | +$0.11 | +4.09% | 46,086 | $2.90 | $2.63 $3.19 |
| Sep 4, 2026 | $2.68 | $2.74 | $2.60 | $2.69 | +$0.12 | +4.67% | 14,187 | $2.67 | $2.60 $2.74 |
| Sep 3, 2026 | $2.70 | $2.79 | $2.57 | $2.57 | $-0.07 | -2.65% | 141,732 | $2.64 | $2.57 $2.79 |
| Sep 2, 2026 | $2.95 | $2.95 | $2.62 | $2.64 | $-0.22 | -7.69% | 50,321 | $2.73 | $2.62 $2.95 |
| Sep 1, 2026 | $2.78 | $2.95 | $2.75 | $2.86 | +$0.13 | +4.76% | 16,823 | $2.82 | $2.75 $2.95 |
| Aug 31, 2026 | $2.89 | $2.89 | $2.73 | $2.73 | $-0.12 | -4.21% | 20,207 | $2.80 | $2.73 $2.89 |
| Aug 28, 2026 | $2.85 | $2.94 | $2.82 | $2.85 | $-0.10 | -3.23% | 9,844 | $2.88 | $2.82 $2.94 |
| Aug 27, 2026 | $2.86 | $3.20 | $2.86 | $2.95 | +$0.10 | +3.33% | 44,687 | $3.03 | $2.86 $3.20 |
| Aug 26, 2026 | $2.83 | $2.93 | $2.83 | $2.85 | $-0.01 | -0.35% | 6,005 | $2.89 | $2.83 $2.93 |
| Aug 25, 2026 | $2.82 | $2.90 | $2.81 | $2.86 | +$0.01 | +0.35% | 6,810 | $2.85 | $2.81 $2.90 |
| Aug 24, 2026 | $2.88 | $2.93 | $2.78 | $2.85 | +$0.00 | +0.00% | 15,188 | $2.85 | $2.78 $2.93 |
| Aug 21, 2026 | $2.90 | $2.92 | $2.85 | $2.85 | $-0.05 | -1.72% | 8,738 | $2.88 | $2.85 $2.92 |