Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,059.27 +48.67 (+0.97%) Dow
38,418.20 +178.22 (+0.47%) Nasdaq
15,658.31 +207.00 (+1.34%) Bitcoin USD
66,478.75 +441.50 (+0.67%) CMC Crypto 200
1,431.99 +17.23 (+1.22%)
Creative Realities, Inc. (CREX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.1400 | 3.2261 | 3.1400 | 3.2061 | 3.2061 | 5,220 |
| 22 Apr 2024 | 3.0800 | 3.2400 | 2.9500 | 3.1600 | 3.1600 | 69,000 |
| 19 Apr 2024 | 3.0600 | 3.1700 | 2.9500 | 3.0400 | 3.0400 | 84,900 |
| 18 Apr 2024 | 3.1600 | 3.1900 | 3.0400 | 3.1100 | 3.1100 | 94,900 |
| 17 Apr 2024 | 3.2600 | 3.5100 | 3.0600 | 3.1200 | 3.1200 | 61,400 |
| 16 Apr 2024 | 3.1900 | 3.2500 | 3.1300 | 3.1700 | 3.1700 | 40,500 |
| 15 Apr 2024 | 3.0900 | 3.2600 | 3.0900 | 3.2100 | 3.2100 | 57,500 |
| 12 Apr 2024 | 3.3000 | 3.5500 | 3.1100 | 3.1100 | 3.1100 | 54,500 |
| 11 Apr 2024 | 3.3800 | 3.4300 | 3.2200 | 3.3600 | 3.3600 | 48,700 |
| 10 Apr 2024 | 3.3600 | 3.5800 | 3.2700 | 3.2700 | 3.2700 | 64,700 |
| 09 Apr 2024 | 3.2700 | 3.5000 | 3.2700 | 3.4700 | 3.4700 | 98,800 |
| 08 Apr 2024 | 3.5300 | 3.5300 | 3.0200 | 3.1600 | 3.1600 | 236,600 |
| 05 Apr 2024 | 3.5500 | 3.5500 | 3.4500 | 3.4800 | 3.4800 | 37,100 |
| 04 Apr 2024 | 3.5300 | 3.6700 | 3.5000 | 3.5000 | 3.5000 | 77,600 |
| 03 Apr 2024 | 3.5200 | 3.7500 | 3.5100 | 3.6100 | 3.6100 | 45,700 |
| 02 Apr 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 27,300 |
| 01 Apr 2024 | 3.7500 | 3.7900 | 3.5500 | 3.7300 | 3.7300 | 48,000 |
| 28 Mar 2024 | 3.7700 | 3.8200 | 3.7100 | 3.7700 | 3.7700 | 30,100 |
| 27 Mar 2024 | 3.8700 | 3.9300 | 3.6600 | 3.7500 | 3.7500 | 78,000 |
| 26 Mar 2024 | 3.9600 | 4.0400 | 3.9000 | 3.9200 | 3.9200 | 47,100 |
| 25 Mar 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0200 | 4.0200 | 152,700 |
| 22 Mar 2024 | 4.1600 | 4.1600 | 3.9000 | 3.9900 | 3.9900 | 74,900 |
| 21 Mar 2024 | 4.3200 | 4.3200 | 3.5900 | 3.9000 | 3.9000 | 244,500 |
| 20 Mar 2024 | 4.2400 | 4.3200 | 4.0100 | 4.1900 | 4.1900 | 76,400 |
| 19 Mar 2024 | 4.2800 | 4.3500 | 4.1200 | 4.2000 | 4.2000 | 48,100 |
| 18 Mar 2024 | 4.1000 | 4.3500 | 4.0800 | 4.2800 | 4.2800 | 105,200 |
| 15 Mar 2024 | 3.5700 | 4.0000 | 3.5700 | 3.9700 | 3.9700 | 40,700 |
| 14 Mar 2024 | 3.6200 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 28,100 |
| 13 Mar 2024 | 3.6200 | 3.7700 | 3.4600 | 3.6000 | 3.6000 | 31,600 |
| 12 Mar 2024 | 3.4100 | 3.6300 | 3.4100 | 3.6300 | 3.6300 | 29,700 |
| 11 Mar 2024 | 3.4100 | 3.5300 | 3.1300 | 3.4000 | 3.4000 | 73,100 |
| 08 Mar 2024 | 3.7500 | 3.7500 | 3.4200 | 3.4200 | 3.4200 | 97,000 |
| 07 Mar 2024 | 3.7600 | 3.8000 | 3.6900 | 3.8000 | 3.8000 | 35,300 |
| 06 Mar 2024 | 3.9100 | 3.9200 | 3.6500 | 3.7200 | 3.7200 | 55,600 |
| 05 Mar 2024 | 3.8200 | 3.9600 | 3.5700 | 3.8700 | 3.8700 | 63,900 |
| 04 Mar 2024 | 4.1200 | 4.1900 | 3.8500 | 3.9600 | 3.9600 | 85,000 |
| 01 Mar 2024 | 4.1600 | 4.1900 | 4.1000 | 4.1600 | 4.1600 | 31,600 |
| 29 Feb 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1300 | 4.1300 | 42,300 |
| 28 Feb 2024 | 4.1800 | 4.3500 | 4.0300 | 4.1000 | 4.1000 | 123,600 |
| 27 Feb 2024 | 3.9800 | 4.2300 | 3.8100 | 4.2200 | 4.2200 | 100,300 |
| 26 Feb 2024 | 3.8800 | 3.9500 | 3.7900 | 3.9400 | 3.9400 | 39,900 |
| 23 Feb 2024 | 3.8100 | 3.8400 | 3.5800 | 3.7900 | 3.7900 | 49,800 |
| 22 Feb 2024 | 3.9200 | 3.9500 | 3.6000 | 3.7100 | 3.7100 | 75,600 |
| 21 Feb 2024 | 3.8900 | 4.0000 | 3.7200 | 3.8000 | 3.8000 | 110,000 |
| 20 Feb 2024 | 3.7200 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 106,300 |
| 16 Feb 2024 | 3.5400 | 3.5800 | 3.4600 | 3.5600 | 3.5600 | 31,800 |
| 15 Feb 2024 | 3.5000 | 3.5500 | 3.3500 | 3.5300 | 3.5300 | 63,000 |
| 14 Feb 2024 | 3.3500 | 3.4900 | 3.2200 | 3.4900 | 3.4900 | 34,100 |
| 13 Feb 2024 | 3.3500 | 3.4300 | 3.1700 | 3.2200 | 3.2200 | 37,100 |
| 12 Feb 2024 | 3.2200 | 3.4700 | 3.2100 | 3.4000 | 3.4000 | 30,600 |
| 09 Feb 2024 | 3.2100 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 33,500 |
| 08 Feb 2024 | 3.3500 | 3.3500 | 3.1700 | 3.1800 | 3.1800 | 34,200 |
| 07 Feb 2024 | 3.1300 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 68,000 |
| 06 Feb 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1200 | 3.1200 | 33,400 |
| 05 Feb 2024 | 3.0800 | 3.0900 | 2.9700 | 3.0700 | 3.0700 | 33,200 |
| 02 Feb 2024 | 3.0000 | 3.0800 | 2.9100 | 3.0800 | 3.0800 | 30,400 |
| 01 Feb 2024 | 3.0700 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 65,100 |
| 31 Jan 2024 | 2.9900 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 60,000 |
| 30 Jan 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 50,500 |
| 29 Jan 2024 | 2.7900 | 2.9700 | 2.7600 | 2.9200 | 2.9200 | 119,100 |
| 26 Jan 2024 | 2.8700 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 32,900 |
| 25 Jan 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 57,200 |
| 24 Jan 2024 | 2.8900 | 2.8900 | 2.7700 | 2.8100 | 2.8100 | 43,400 |
| 23 Jan 2024 | 2.7500 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 26,200 |
| 22 Jan 2024 | 2.6300 | 2.7400 | 2.6000 | 2.7300 | 2.7300 | 42,000 |
| 19 Jan 2024 | 2.4000 | 2.6300 | 2.3900 | 2.5000 | 2.5000 | 89,700 |
| 18 Jan 2024 | 2.5800 | 2.7400 | 2.3000 | 2.4900 | 2.4900 | 115,100 |
| 17 Jan 2024 | 2.8800 | 2.8800 | 2.6300 | 2.7000 | 2.7000 | 35,000 |
| 16 Jan 2024 | 2.8200 | 2.9300 | 2.7500 | 2.8500 | 2.8500 | 26,200 |
| 12 Jan 2024 | 2.8300 | 2.8600 | 2.6800 | 2.8500 | 2.8500 | 59,300 |
| 11 Jan 2024 | 2.8000 | 2.8600 | 2.5600 | 2.7500 | 2.7500 | 86,800 |
| 10 Jan 2024 | 2.8700 | 2.8700 | 2.6700 | 2.8500 | 2.8500 | 64,000 |
| 09 Jan 2024 | 2.6900 | 2.8900 | 2.5900 | 2.8300 | 2.8300 | 72,400 |
| 08 Jan 2024 | 2.5500 | 2.7300 | 2.5000 | 2.7200 | 2.7200 | 54,600 |
| 05 Jan 2024 | 2.6100 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 31,400 |
| 04 Jan 2024 | 2.2600 | 2.7300 | 2.2600 | 2.7100 | 2.7100 | 167,400 |
| 03 Jan 2024 | 2.2800 | 2.3600 | 2.2300 | 2.3200 | 2.3200 | 36,700 |
| 02 Jan 2024 | 2.2800 | 2.3300 | 2.0900 | 2.2700 | 2.2700 | 46,500 |
| 29 Dec 2023 | 2.3800 | 2.4000 | 2.2200 | 2.3600 | 2.3600 | 30,100 |
| 28 Dec 2023 | 2.4900 | 2.4900 | 2.3500 | 2.4000 | 2.4000 | 39,300 |
| 27 Dec 2023 | 2.5100 | 2.5500 | 2.3900 | 2.4900 | 2.4900 | 46,500 |
| 26 Dec 2023 | 2.5800 | 2.5800 | 2.4400 | 2.5200 | 2.5200 | 64,200 |
| 22 Dec 2023 | 2.4100 | 2.5700 | 2.4000 | 2.5000 | 2.5000 | 79,900 |
| 21 Dec 2023 | 2.3100 | 2.4800 | 2.2600 | 2.4700 | 2.4700 | 51,000 |
| 20 Dec 2023 | 2.4700 | 2.5300 | 2.2600 | 2.2600 | 2.2600 | 73,500 |
| 19 Dec 2023 | 2.2000 | 2.5200 | 2.2000 | 2.4400 | 2.4400 | 122,900 |
| 18 Dec 2023 | 2.3000 | 2.3200 | 2.0500 | 2.2000 | 2.2000 | 92,000 |
| 15 Dec 2023 | 1.9800 | 2.2900 | 1.9800 | 2.2700 | 2.2700 | 241,500 |
| 14 Dec 2023 | 1.9300 | 2.0100 | 1.9300 | 1.9800 | 1.9800 | 60,000 |
| 13 Dec 2023 | 1.9100 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 26,700 |
| 12 Dec 2023 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 26,700 |
| 11 Dec 2023 | 1.9300 | 1.9600 | 1.9100 | 1.9200 | 1.9200 | 27,800 |
| 08 Dec 2023 | 1.9500 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 14,000 |
| 07 Dec 2023 | 1.9700 | 2.0100 | 1.9300 | 1.9500 | 1.9500 | 39,600 |
| 06 Dec 2023 | 1.9500 | 1.9800 | 1.8600 | 1.9500 | 1.9500 | 100,800 |
| 05 Dec 2023 | 1.9700 | 2.0400 | 1.9300 | 1.9300 | 1.9300 | 12,900 |
| 04 Dec 2023 | 1.9500 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 31,900 |
| 01 Dec 2023 | 1.9400 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 11,700 |
| 30 Nov 2023 | 1.9600 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 35,800 |
| 29 Nov 2023 | 1.9300 | 2.0200 | 1.9200 | 1.9300 | 1.9300 | 25,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.