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!

Creative Realit (CREX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 2.82 2.82 2.71 2.80 2,497
15th Dec 2025 (Mon) 2.84 2.85 2.80 2.80 132
12th Dec 2025 (Fri) 2.86 2.87 2.84 2.83 645
11th Dec 2025 (Thu) 2.85 2.85 2.85 2.84 1,626
10th Dec 2025 (Wed) 2.875 2.91 2.82 2.80 1,311
9th Dec 2025 (Tue) 2.91 2.91 2.83 2.83 3,909
8th Dec 2025 (Mon) 2.86 2.90 2.86 2.90 109
5th Dec 2025 (Fri) 2.86 2.89 2.81 2.90 797
4th Dec 2025 (Thu) 2.91 2.91 2.90 2.88 618
3rd Dec 2025 (Wed) 2.85 2.94 2.85 2.90 9,261
2nd Dec 2025 (Tue) 2.82 2.86 2.82 2.81 1,604
1st Dec 2025 (Mon) 2.90 2.92 2.68 2.85 504
28th Nov 2025 (Fri) 2.92 2.92 2.89 2.89 1,508
27th Nov 2025 (Thu) 2.91 2.95 2.90 2.87 2,904
26th Nov 2025 (Wed) 2.91 2.95 2.90 2.87 3,221
25th Nov 2025 (Tue) 3.09 3.10 3.03 3.03 1,285
24th Nov 2025 (Mon) 3.06 3.10 2.96 2.97 1,812
21st Nov 2025 (Fri) 2.80 2.87 2.80 2.81 50
20th Nov 2025 (Thu) 2.60 2.91 2.60 2.91 0
19th Nov 2025 (Wed) 2.60 3.00 2.60 2.91 1,274
18th Nov 2025 (Tue) 2.66 2.69 2.58 2.59 680
17th Nov 2025 (Mon) 2.59 2.67 2.585 2.70 400
14th Nov 2025 (Fri) 2.61 2.70 2.61 2.64 1,114
13th Nov 2025 (Thu) 2.64 2.70 2.64 2.66 445
12th Nov 2025 (Wed) 2.48 2.75 2.475 2.68 21,949
11th Nov 2025 (Tue) 2.85 2.93 2.80 2.79 693
10th Nov 2025 (Mon) 2.80 2.95 2.80 2.80 853
7th Nov 2025 (Fri) 2.79 2.79 2.79 2.80 135
6th Nov 2025 (Thu) 2.96 2.96 2.85 2.82 413
5th Nov 2025 (Wed) 2.90 2.99 2.86 3.00 3,463
4th Nov 2025 (Tue) 2.89 2.89 2.87 2.87 0
3rd Nov 2025 (Mon) 2.89 2.89 2.89 2.87 237
31st Oct 2025 (Fri) 2.94 2.94 2.87 2.93 493
30th Oct 2025 (Thu) 2.95 2.95 2.90 2.93 373
29th Oct 2025 (Wed) 3.03 3.07 3.03 3.04 435
28th Oct 2025 (Tue) 3.07 3.09 3.07 3.08 1,426
27th Oct 2025 (Mon) 3.08 3.20 3.08 3.17 3,172
24th Oct 2025 (Fri) 3.25 3.29 2.83 3.16 5,288
23rd Oct 2025 (Thu) 2.85 3.30 2.85 3.31 24,458
22nd Oct 2025 (Wed) 2.77 2.82 2.74 2.81 2,322
21st Oct 2025 (Tue) 2.88 2.99 2.83 2.90 15,827
20th Oct 2025 (Mon) 2.84 2.98 2.75 2.87 8,370
17th Oct 2025 (Fri) 2.70 2.84 2.63 2.80 4,818
16th Oct 2025 (Thu) 2.98 3.20 2.53 2.66 21,286
FTSE 100 Latest
Value9,684.79
Change-66.52