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
20th May 2026 (Wed) 2.20 2.20 2.19 2.19 16
19th May 2026 (Tue) 2.20 2.23 2.20 2.20 756
18th May 2026 (Mon) 2.43 2.43 2.20 2.25 5,193
15th May 2026 (Fri) 2.50 2.50 2.40 2.40 27
14th May 2026 (Thu) 2.50 2.585 2.47 2.48 636
13th May 2026 (Wed) 2.38 2.48 2.38 2.41 2,178
12th May 2026 (Tue) 2.62 2.65 2.57 2.40 2,504
11th May 2026 (Mon) 2.70 2.70 2.65 2.62 1,671
8th May 2026 (Fri) 3.05 3.05 2.82 2.81 1,760
7th May 2026 (Thu) 2.52 3.70 2.52 3.10 14,447
6th May 2026 (Wed) 3.51 3.51 2.32 2.76 14,312
5th May 2026 (Tue) 3.60 4.40 3.43 3.89 47,033
4th May 2026 (Mon) 2.82 4.84 2.54 3.67 2,384,916
1st May 2026 (Fri) 2.38 2.38 2.38 2.41 343
30th Apr 2026 (Thu) 2.26 2.26 2.26 2.31 506
29th Apr 2026 (Wed) 2.34 2.34 2.23 2.23 72
28th Apr 2026 (Tue) 2.34 2.34 2.34 2.34 228
27th Apr 2026 (Mon) 2.26 2.26 2.24 2.24 2
24th Apr 2026 (Fri) 2.26 2.35 2.25 2.35 1,177
23rd Apr 2026 (Thu) 2.31 2.31 2.21 2.165 2,475
22nd Apr 2026 (Wed) 2.25 2.26 2.08 2.2371 1,333
21st Apr 2026 (Tue) 2.29 2.29 2.28 2.30 234
20th Apr 2026 (Mon) 2.45 2.45 2.18 2.34 782
17th Apr 2026 (Fri) 2.25 2.40 2.25 2.35 2,088
16th Apr 2026 (Thu) 2.35 2.35 2.30 2.30 1,102
15th Apr 2026 (Wed) 2.24 2.39 2.24 2.21 1,180
14th Apr 2026 (Tue) 2.33 2.33 2.13 2.24 4,825
13th Apr 2026 (Mon) 2.33 2.33 2.20 2.13 2,720
10th Apr 2026 (Fri) 2.30 2.35 2.28 2.30 2,153
9th Apr 2026 (Thu) 2.16 2.16 2.16 2.23 472
8th Apr 2026 (Wed) 2.29 2.29 2.25 2.17 210
7th Apr 2026 (Tue) 2.37 2.37 2.34 2.30 304
6th Apr 2026 (Mon) 2.68 2.68 2.37 2.37 939
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
FTSE 100 Latest
Value10,443.47
Change11.13