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!

CRE.US (CRE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.341 0.35 0.3402 0.3459 13,336
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
5th Dec 2025 (Fri) 0.3783 0.3852 0.3759 0.3777 4,827
4th Dec 2025 (Thu) 0.37 0.3927 0.37 0.3757 30,729
3rd Dec 2025 (Wed) 0.37 0.3702 0.37 0.37 1,013
2nd Dec 2025 (Tue) 0.375 0.375 0.368 0.3708 4,868
1st Dec 2025 (Mon) 0.38 0.3801 0.374 0.3888 4,866
28th Nov 2025 (Fri) 0.414 0.414 0.3909 0.3838 9,684
27th Nov 2025 (Thu) 0.3965 0.43 0.3964 0.4011 3,265
26th Nov 2025 (Wed) 0.3965 0.43 0.3964 0.4011 3,908
25th Nov 2025 (Tue) 0.4001 0.4001 0.3911 0.3964 1,512
24th Nov 2025 (Mon) 0.39 0.4003 0.38 0.4105 6,543
21st Nov 2025 (Fri) 0.4021 0.408 0.3908 0.3951 3,169
20th Nov 2025 (Thu) 0.41 0.41 0.41 0.4172 84
19th Nov 2025 (Wed) 0.434 0.434 0.40 0.4172 5,928
18th Nov 2025 (Tue) 0.3995 0.4018 0.39 0.4103 6,827
17th Nov 2025 (Mon) 0.4134 0.415 0.4134 0.4123 1,413
14th Nov 2025 (Fri) 0.44 0.454 0.3715 0.43 7,601
13th Nov 2025 (Thu) 0.479 0.479 0.434 0.475 3,626
12th Nov 2025 (Wed) 0.449 0.484 0.449 0.484 9,924
11th Nov 2025 (Tue) 0.40 0.4741 0.39 0.4544 74,567
10th Nov 2025 (Mon) 0.429 0.429 0.4001 0.4098 4,117
7th Nov 2025 (Fri) 0.44 0.4444 0.41 0.4353 22,848
6th Nov 2025 (Thu) 0.448 0.4599 0.4403 0.4489 5,182
5th Nov 2025 (Wed) 0.4501 0.4501 0.43 0.448 26,807
4th Nov 2025 (Tue) 0.475 0.475 0.4651 0.4651 0
3rd Nov 2025 (Mon) 0.475 0.475 0.458 0.4651 10,828
31st Oct 2025 (Fri) 0.4846 0.4846 0.482 0.482 3,288
30th Oct 2025 (Thu) 0.5139 0.5139 0.4554 0.4884 7,771
29th Oct 2025 (Wed) 0.5136 0.5599 0.5136 0.531 19,166
28th Oct 2025 (Tue) 0.5038 0.5397 0.5001 0.5397 6,134
27th Oct 2025 (Mon) 0.495 0.5079 0.489 0.4991 23,050
24th Oct 2025 (Fri) 0.5042 0.5042 0.49 0.4903 5,828
23rd Oct 2025 (Thu) 0.532 0.532 0.51 0.5195 12,997
22nd Oct 2025 (Wed) 0.57 0.57 0.53 0.5508 18,592
21st Oct 2025 (Tue) 0.575 0.605 0.57 0.5937 13,241
20th Oct 2025 (Mon) 0.5686 0.5687 0.5491 0.56 11,415
17th Oct 2025 (Fri) 0.58 0.5822 0.5644 0.59 3,985
16th Oct 2025 (Thu) 0.6063 0.6063 0.5506 0.5643 46,517
FTSE 100 Latest
Value9,684.79
Change-66.52