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
19th Sep 2025 (Fri) 2.28 2.315 2.28 2.34 520
18th Sep 2025 (Thu) 2.28 2.30 2.25 2.32 2,085
17th Sep 2025 (Wed) 2.32 2.32 2.28 2.31 14
16th Sep 2025 (Tue) 2.33 2.34 2.33 2.32 100
15th Sep 2025 (Mon) 2.32 2.36 2.275 2.31 847
12th Sep 2025 (Fri) 2.32 2.32 2.26 2.265 2,719
11th Sep 2025 (Thu) 2.23 2.31 2.23 2.28 1,708
10th Sep 2025 (Wed) 2.31 2.31 2.26 2.285 787
9th Sep 2025 (Tue) 2.30 2.31 2.29 2.27 2,665
8th Sep 2025 (Mon) 2.35 2.35 2.34 2.31 1,971
5th Sep 2025 (Fri) 2.33 2.33 2.31 2.34 1,053
4th Sep 2025 (Thu) 2.45 2.45 2.30 2.33 19,617
3rd Sep 2025 (Wed) 2.39 2.50 2.35 2.51 2,934
2nd Sep 2025 (Tue) 2.38 2.38 2.28 2.30 7,325
1st Sep 2025 (Mon) 2.47 2.49 2.40 2.40 43,061
29th Aug 2025 (Fri) 2.47 2.49 2.40 2.40 43,061
28th Aug 2025 (Thu) 2.51 2.52 2.48 2.51 1,838
27th Aug 2025 (Wed) 2.485 2.535 2.485 2.51 1,090
26th Aug 2025 (Tue) 2.59 2.61 2.48 2.56 11,665
25th Aug 2025 (Mon) 2.53 2.60 2.53 2.60 2,628
22nd Aug 2025 (Fri) 2.45 2.59 2.40 2.59 12,036
21st Aug 2025 (Thu) 2.30 2.35 2.30 2.37 361
20th Aug 2025 (Wed) 2.22 2.26 2.22 2.27 2,027
19th Aug 2025 (Tue) 2.35 2.37 2.31 2.31 4,329
18th Aug 2025 (Mon) 2.45 2.47 2.42 2.46 6,587
15th Aug 2025 (Fri) 2.55 2.60 2.435 2.435 9,670
14th Aug 2025 (Thu) 2.65 2.65 2.52 2.54 4,516
13th Aug 2025 (Wed) 2.50 2.72 2.48 2.73 9,832
12th Aug 2025 (Tue) 2.53 2.53 2.35 2.39 5,247
11th Aug 2025 (Mon) 2.43 2.56 2.42 2.51 4,025
8th Aug 2025 (Fri) 2.48 2.53 2.41 2.39 8,078
7th Aug 2025 (Thu) 2.50 2.50 2.25 2.33 6,369
6th Aug 2025 (Wed) 2.61 2.61 2.51 2.51 384
5th Aug 2025 (Tue) 2.62 2.64 2.59 2.61 4,554
4th Aug 2025 (Mon) 2.53 2.66 2.53 2.64 2,808
1st Aug 2025 (Fri) 2.60 2.61 2.59 2.60 2,179
31st Jul 2025 (Thu) 2.69 2.72 2.58 2.72 2,684
30th Jul 2025 (Wed) 2.85 2.85 2.73 2.75 2,138
29th Jul 2025 (Tue) 2.94 2.94 2.74 2.79 1,022
28th Jul 2025 (Mon) 2.935 3.00 2.79 2.92 3,750
25th Jul 2025 (Fri) 2.98 2.98 2.89 2.92 995
24th Jul 2025 (Thu) 3.05 3.05 2.96 2.95 3,530
23rd Jul 2025 (Wed) 2.95 3.03 2.93 3.03 4,743
22nd Jul 2025 (Tue) 2.82 2.87 2.69 2.85 6,730
FTSE 100 Latest
Value9,229.03
Change12.36