Cre8 Enterprise Limited - Class A Ordinary Shares (CRE)

3.3300
+0.1600 (5.05%)
NASDAQ· Last Trade: Jul 15th, 12:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cre8 Enterprise Limited - Class A Ordinary Shares (CRE)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/20263.153.263.073.1720,0263.17
7/13/20263.203.323.123.1381,3993.13
7/10/20263.283.973.003.243,609,9453.24
7/09/20263.163.242.792.9153,2362.91
7/08/20263.353.593.003.26133,7753.26
7/07/20262.943.682.833.283,661,4033.28
7/06/20262.863.222.522.753,681,0402.75
7/02/20262.542.562.492.491,169,0182.49
7/01/20262.582.672.452.4512,0392.45
6/30/20262.502.622.462.4915,6852.49
6/29/20262.672.672.532.5616,2732.56
6/26/20262.732.852.652.6817,3502.68
6/25/20263.153.202.722.7257,7442.72
6/24/20263.743.883.013.2241,8403.22
6/23/20263.734.173.733.9695,7043.96
6/22/20263.924.143.754.1194,8394.11
6/18/20263.684.163.664.06171,8184.06
6/17/20264.364.413.634.207,742,7004.20
6/16/20264.216.173.153.2722,886,2613.27
6/15/20263.064.193.043.15569,5973.15
6/12/20262.773.582.772.94271,0772.94
6/11/20263.003.012.512.7524,5962.75
6/10/20262.423.152.403.11110,8703.11
6/09/20262.632.712.252.3640,5732.36
6/08/20263.023.022.772.7730,7232.77
6/05/20263.243.242.753.1156,3973.11
6/04/20263.153.273.003.2137,7943.21
6/03/20263.033.302.983.1367,7503.13
6/02/20263.103.462.903.39245,2393.39
6/01/20263.613.742.963.297,145,6033.29
5/29/20262.322.762.082.642,181,1152.64
5/28/20262.192.352.132.2424,1832.24
5/27/20262.212.282.132.1324,6912.13
5/26/20262.242.292.222.225,4922.22
5/22/20262.212.312.212.226,0002.22
5/21/20262.232.262.202.2011,4072.20
5/20/20262.232.292.182.196,1562.19
5/19/20262.172.232.152.206,5762.20
5/18/20262.452.502.142.2518,5502.25
5/15/20262.452.542.402.409,2012.40
5/14/20262.402.652.402.4813,6592.48
5/13/20262.372.512.352.4121,2042.41
5/12/20262.772.772.352.4034,9872.40
5/11/20262.842.842.612.6221,1772.62
5/08/20262.973.062.812.8111,4442.81
5/07/20262.563.712.513.10118,3793.10
5/06/20263.593.802.202.76142,5902.76
5/05/20263.754.563.403.89720,0553.89
5/04/20262.774.842.513.6715,348,8963.67
5/01/20262.412.412.212.415,0762.41
4/30/20262.242.312.242.312,0692.31
4/29/20262.212.302.182.233,2112.23
4/28/20262.252.382.232.344,0922.34
4/27/20262.442.552.242.243,6792.24
4/24/20262.232.352.202.354,3422.35
4/23/20262.312.352.102.1718,6072.17
4/22/20262.272.272.042.246,7462.24
4/21/20262.242.362.242.302,2462.30
4/20/20262.412.452.102.347,1402.34
4/17/20262.252.452.252.357,9932.35
4/16/20262.292.422.192.3018,6052.30
4/15/20262.162.452.162.218,5472.21