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
6th Feb 2026 (Fri) 0.273 0.2792 0.2647 0.2761 12,170
5th Feb 2026 (Thu) 0.2635 0.2679 0.2543 0.2601 5,419
4th Feb 2026 (Wed) 0.2821 0.2825 0.2558 0.2528 12,214
3rd Feb 2026 (Tue) 0.30 0.30 0.285 0.28 11,019
2nd Feb 2026 (Mon) 0.32 0.32 0.2909 0.2921 24,107
30th Jan 2026 (Fri) 0.3263 0.3403 0.321 0.3255 29,844
29th Jan 2026 (Thu) 0.32 0.34 0.32 0.3266 8,723
28th Jan 2026 (Wed) 0.3384 0.3493 0.3266 0.335 20,375
27th Jan 2026 (Tue) 0.3424 0.3684 0.3318 0.335 10,594
26th Jan 2026 (Mon) 0.3204 0.3409 0.3165 0.3332 24,426
23rd Jan 2026 (Fri) 0.2915 0.4783 0.2915 0.3151 541,382
22nd Jan 2026 (Thu) 0.285 0.305 0.285 0.2967 8,653
21st Jan 2026 (Wed) 0.309 0.31 0.2855 0.2872 4,158
20th Jan 2026 (Tue) 0.2948 0.2998 0.2948 0.2976 11,853
19th Jan 2026 (Mon) 0.2954 0.3085 0.2954 0.303 6,231
16th Jan 2026 (Fri) 0.2954 0.3085 0.2954 0.303 6,231
15th Jan 2026 (Thu) 0.282 0.2895 0.2815 0.283 19,410
14th Jan 2026 (Wed) 0.275 0.278 0.2717 0.2815 2,332
13th Jan 2026 (Tue) 0.284 0.284 0.2718 0.283 7,687
12th Jan 2026 (Mon) 0.2955 0.2955 0.282 0.283 11,105
9th Jan 2026 (Fri) 0.305 0.305 0.305 0.3031 220
8th Jan 2026 (Thu) 0.298 0.2998 0.2923 0.2999 4,024
7th Jan 2026 (Wed) 0.296 0.3192 0.296 0.3105 5,754
6th Jan 2026 (Tue) 0.2866 0.307 0.2866 0.31 17,268
5th Jan 2026 (Mon) 0.2782 0.308 0.2705 0.3159 45,264
2nd Jan 2026 (Fri) 0.2451 0.40 0.2413 0.2886 528,842
1st Jan 2026 (Thu) 0.2883 0.2883 0.24 0.2313 64,575
31st Dec 2025 (Wed) 0.2883 0.2883 0.24 0.2313 64,575
30th Dec 2025 (Tue) 0.301 0.301 0.27 0.2728 38,928
29th Dec 2025 (Mon) 0.31 0.31 0.29 0.2907 22,680
26th Dec 2025 (Fri) 0.3101 0.3173 0.31 0.3171 7,398
25th Dec 2025 (Thu) 0.31 0.3101 0.31 0.31 3,553
24th Dec 2025 (Wed) 0.31 0.3101 0.31 0.31 3,553
23rd Dec 2025 (Tue) 0.3113 0.3138 0.31 0.3138 12,507
22nd Dec 2025 (Mon) 0.32 0.342 0.32 0.3319 14,221
19th Dec 2025 (Fri) 0.338 0.338 0.3051 0.3193 19,231
18th Dec 2025 (Thu) 0.3215 0.3215 0.31 0.3138 1,684
17th Dec 2025 (Wed) 0.3337 0.3339 0.3252 0.326 3,535
16th Dec 2025 (Tue) 0.341 0.35 0.3402 0.353 13,496
15th Dec 2025 (Mon) 0.36 0.365 0.3413 0.3459 5,612
12th Dec 2025 (Fri) 0.375 0.375 0.361 0.361 10,466
11th Dec 2025 (Thu) 0.37 0.379 0.3687 0.3798 2,998
10th Dec 2025 (Wed) 0.3749 0.3749 0.3706 0.3707 1,305
9th Dec 2025 (Tue) 0.37 0.3805 0.37 0.3807 3,540
8th Dec 2025 (Mon) 0.3779 0.384 0.3779 0.3861 1,624
FTSE 100 Latest
Value10,369.75
Change60.53