Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cre8 Enterprise (CRE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.66 2.66 2.65 2.72 1,328
2nd Apr 2026 (Thu) 2.66 2.66 2.65 2.72 1,328
1st Apr 2026 (Wed) 2.70 2.76 2.70 2.72 459
31st Mar 2026 (Tue) 2.51 2.69 2.51 2.65 3,024
30th Mar 2026 (Mon) 2.48 2.56 2.47 2.56 4,524
27th Mar 2026 (Fri) 2.34 3.18 2.34 2.58 38,022
26th Mar 2026 (Thu) 2.50 2.50 2.38 2.20 3,090
25th Mar 2026 (Wed) 2.68 2.68 2.53 2.53 56
24th Mar 2026 (Tue) 2.68 2.68 2.68 2.55 1,696
23rd Mar 2026 (Mon) 2.69 2.69 2.69 2.69 265
20th Mar 2026 (Fri) 2.90 2.90 2.81 2.82 1,615
19th Mar 2026 (Thu) 2.83 2.91 2.83 2.87 263
18th Mar 2026 (Wed) 2.93 2.96 2.93 2.93 877
17th Mar 2026 (Tue) 3.13 3.14 3.13 3.13 3,438
16th Mar 2026 (Mon) 3.54 3.55 3.40 3.08 3,488
13th Mar 2026 (Fri) 4.02 4.02 3.78 3.65 1,538
12th Mar 2026 (Thu) 3.87 4.39 3.87 3.97 3,815
11th Mar 2026 (Wed) 4.51 4.57 4.17 4.07 10,329
10th Mar 2026 (Tue) 4.38 4.65 4.38 4.50 5,608
9th Mar 2026 (Mon) 4.46 4.70 4.15 4.52 28,067
6th Mar 2026 (Fri) 3.71 4.92 3.44 4.53 5,271,399
5th Mar 2026 (Thu) 2.71 2.71 2.71 2.62 713
4th Mar 2026 (Wed) 2.67 2.87 2.59 2.73 1,141
3rd Mar 2026 (Tue) 2.47 2.57 2.47 2.57 4,428
2nd Mar 2026 (Mon) 2.23 2.26 2.23 2.49 343
27th Feb 2026 (Fri) 2.32 2.33 2.23 2.23 3,357
26th Feb 2026 (Thu) 2.37 2.38 2.33 2.29 948
25th Feb 2026 (Wed) 2.18 2.18 2.12 2.12 0
24th Feb 2026 (Tue) 2.18 2.18 2.16 2.16 0
23rd Feb 2026 (Mon) 2.18 2.19 2.16 2.16 2,135
20th Feb 2026 (Fri) 2.60 3.82 2.00 2.33 24,737
19th Feb 2026 (Thu) 2.40 2.70 2.34 2.50 4,436
18th Feb 2026 (Wed) 2.62 2.62 2.51 2.51 258
17th Feb 2026 (Tue) 2.62 2.62 2.43 2.465 5,122
16th Feb 2026 (Mon) 2.52 2.85 2.52 2.62 918
13th Feb 2026 (Fri) 2.52 2.85 2.52 2.62 918
12th Feb 2026 (Thu) 0.2504 0.251 0.23 0.2326 86,524
11th Feb 2026 (Wed) 0.3074 0.3074 0.14 0.2586 83,554
10th Feb 2026 (Tue) 0.2832 0.3099 0.2826 0.304 60,898
9th Feb 2026 (Mon) 0.279 0.2844 0.279 0.2821 2,078
6th Feb 2026 (Fri) 0.273 0.2792 0.2647 0.2761 12,170
FTSE 100 Latest
Value10,436.29
Change71.50