XNAS
Datos históricos de Creative Realities, Inc.
Creative Realities, Inc. · CREX
$2.41
▲ +0.03 (+1.26%)
Última operación · 10/10/2026, 21:51:24 UTC
- Variación en el periodo
- −8.11%
- Máximo
- US$4.42
- 21 de abril de 2026
- Mínimo
- US$2.31
- 8 de octubre de 2026
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.39 | 2.42 | 2.31 | 2.38 | +0.42% | 44,201.61 |
| 8 oct 2026 | 2.42 | 2.46 | 2.31 | 2.37 | −2.07% | 36,493.626 |
| 7 oct 2026 | 2.45 | 2.54 | 2.40 | 2.42 | −2.81% | 36,696.005 |
| 6 oct 2026 | 2.46 | 2.51 | 2.42 | 2.49 | +0.40% | 16,460.268 |
| 5 oct 2026 | 2.47 | 2.59 | 2.46 | 2.48 | −0.80% | 27,336.847 |
| 2 oct 2026 | 2.50 | 2.52 | 2.44 | 2.50 | +0.81% | 10,929.32 |
| 1 oct 2026 | 2.50 | 2.50 | 2.40 | 2.48 | −2.36% | 34,461.058 |
| 30 sep 2026 | 2.50 | 2.57 | 2.50 | 2.54 | +2.01% | 12,789.005 |
| 29 sep 2026 | 2.41 | 2.50 | 2.41 | 2.49 | +1.43% | 9,128.437 |
| 28 sep 2026 | 2.45 | 2.47 | 2.44 | 2.46 | −1.01% | 10,785.005 |
| 25 sep 2026 | 2.49 | 2.49 | 2.41 | 2.48 | −1.59% | 17,959.934 |
| 24 sep 2026 | 2.49 | 2.55 | 2.46 | 2.52 | −0.79% | 30,650.005 |
| 23 sep 2026 | 2.60 | 2.60 | 2.42 | 2.54 | −2.31% | 55,797.974 |
| 22 sep 2026 | 2.62 | 2.69 | 2.60 | 2.60 | −1.52% | 18,502.005 |
| 21 sep 2026 | 2.65 | 2.70 | 2.61 | 2.64 | 0.00% | 22,565.069 |
| 18 sep 2026 | 2.64 | 2.64 | 2.60 | 2.64 | −1.86% | 25,534.181 |
| 17 sep 2026 | 2.67 | 2.78 | 2.55 | 2.69 | +3.46% | 48,506.005 |
| 16 sep 2026 | 2.64 | 2.75 | 2.55 | 2.60 | −2.26% | 58,083.583 |
| 15 sep 2026 | 2.83 | 2.89 | 2.55 | 2.66 | −3.27% | 43,870.005 |
| 14 sep 2026 | 2.80 | 2.85 | 2.68 | 2.75 | −2.83% | 17,786.177 |
| 11 sep 2026 | 2.87 | 2.90 | 2.82 | 2.83 | −2.41% | 8,648.54 |
| 10 sep 2026 | 2.81 | 2.90 | 2.71 | 2.90 | +6.62% | 13,983.961 |
| 9 sep 2026 | 2.77 | 2.97 | 2.72 | 2.72 | −2.86% | 5,194.362 |
| 8 sep 2026 | 2.64 | 3.19 | 2.63 | 2.80 | +4.09% | 46,086.31 |
| 4 sep 2026 | 2.68 | 2.74 | 2.60 | 2.69 | +4.67% | 14,186.689 |
| 3 sep 2026 | 2.70 | 2.79 | 2.57 | 2.57 | −2.65% | 141,731.619 |
| 2 sep 2026 | 2.95 | 2.95 | 2.62 | 2.64 | −7.69% | 50,397.986 |
| 1 sep 2026 | 2.78 | 2.95 | 2.75 | 2.86 | +4.76% | 16,822.723 |
| 31 ago 2026 | 2.89 | 2.89 | 2.73 | 2.73 | −4.21% | 20,207.318 |
| 28 ago 2026 | 2.85 | 2.94 | 2.82 | 2.85 | −3.23% | 9,843.917 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.