Creative Realities Inc. Common Stockのデータ

Creative Realities Inc. Common Stockの基本情報

名前 Creative Realities Inc. Common Stock
ティッカー CREX
国 United States
上場年 nan
セクター Technology

Creative Realities Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.66 2.3 2.46 2.56 849700.0 2.56
2021-02-12 2.34 2.16 2.2 2.25 271900.0 2.25
2021-02-11 2.42 2.13 2.39 2.2 577400.0 2.2
2021-02-10 2.53 2.05 2.25 2.41 1393500.0 2.41
2021-02-09 2.13 1.96 2.08 2.11 353800.0 2.11
2021-02-08 2.08 1.88 1.91 2.07 448000.0 2.07
2021-02-05 2.04 1.85 2.0 1.91 511100.0 1.91
2021-02-04 2.16 1.85 1.87 2.04 1401800.0 2.04
2021-02-03 1.78 1.67 1.74 1.74 240500.0 1.74
2021-02-02 1.75 1.62 1.75 1.7 164000.0 1.7
2021-02-01 1.85 1.46 1.63 1.68 753700.0 1.68
2021-01-29 1.75 1.57 1.64 1.57 264000.0 1.57
2021-01-28 1.7 1.6 1.6 1.64 214900.0 1.64
2021-01-27 1.72 1.56 1.72 1.65 370800.0 1.65
2021-01-26 1.83 1.71 1.78 1.72 405800.0 1.72
2021-01-25 1.87 1.63 1.87 1.76 629100.0 1.76
2021-01-22 1.9 1.71 1.84 1.85 651400.0 1.85
2021-01-21 1.96 1.61 1.7 1.76 1707900.0 1.76
2021-01-20 1.7 1.55 1.69 1.61 306600.0 1.61
2021-01-19 1.68 1.54 1.62 1.64 303900.0 1.64
2021-01-15 1.59 1.49 1.54 1.58 285800.0 1.58
2021-01-14 1.54 1.45 1.46 1.54 260600.0 1.54
2021-01-13 1.47 1.42 1.44 1.46 109300.0 1.46
2021-01-12 1.47 1.38 1.41 1.44 181400.0 1.44
2021-01-11 1.5 1.41 1.47 1.42 197200.0 1.42
2021-01-08 1.51 1.43 1.5 1.47 202900.0 1.47
2021-01-07 1.54 1.45 1.49 1.5 350000.0 1.5
2021-01-06 1.59 1.43 1.45 1.44 320800.0 1.44
2021-01-05 1.55 1.36 1.55 1.55 825400.0 1.55
2021-01-04 1.95 1.3 1.33 1.55 7508700.0 1.55
2020-12-31 1.5 1.28 1.45 1.29 361000.0 1.29
2020-12-30 1.43 1.35 1.35 1.39 356500.0 1.39
2020-12-29 1.47 1.25 1.47 1.32 613000.0 1.32
2020-12-28 1.67 1.2 1.21 1.48 1772800.0 1.48
2020-12-24 1.35 1.21 1.34 1.3 866000.0 1.3
2020-12-23 1.23 1.12 1.13 1.22 689000.0 1.22
2020-12-22 1.15 1.07 1.08 1.11 198500.0 1.11
2020-12-21 1.13 1.06 1.1 1.09 340200.0 1.09
2020-12-18 1.16 1.11 1.11 1.11 182600.0 1.11
2020-12-17 1.18 1.1 1.16 1.1 239800.0 1.1
2020-12-16 1.2 1.14 1.17 1.16 178700.0 1.16
2020-12-15 1.3 1.17 1.3 1.21 569900.0 1.21
2020-12-14 1.5 1.19 1.21 1.34 4596800.0 1.34
2020-12-11 1.2 1.05 1.06 1.15 909800.0 1.15
2020-12-10 1.09 1.05 1.07 1.05 120000.0 1.05
2020-12-09 1.12 1.07 1.12 1.09 104500.0 1.09
2020-12-08 1.14 1.07 1.1 1.12 227400.0 1.12
2020-12-07 1.2 1.04 1.05 1.09 631000.0 1.09
2020-12-04 1.11 1.04 1.08 1.06 173800.0 1.06
2020-12-03 1.1 1.01 1.08 1.08 160100.0 1.08
2020-12-02 1.09 1.0 1.05 1.06 305500.0 1.06
2020-12-01 1.19 1.05 1.17 1.12 704900.0 1.12
2020-11-30 1.33 1.01 1.03 1.24 1928600.0 1.24
2020-11-27 1.05 0.99 1.02 1.03 195300.0 1.03
2020-11-25 1.0 0.96 1.0 0.99 74600.0 0.99
2020-11-24 1.01 0.95 1.0 0.98 151700.0 0.98
2020-11-23 0.97 0.89 0.9 0.97 299200.0 0.97
2020-11-20 0.93 0.86 0.88 0.91 190000.0 0.91
2020-11-19 0.91 0.88 0.89 0.9 74400.0 0.9
2020-11-18 0.93 0.88 0.93 0.9 88600.0 0.9
2020-11-17 0.92 0.88 0.92 0.9 114800.0 0.9
2020-11-16 0.95 0.9 0.95 0.92 233500.0 0.92
2020-11-13 1.04 0.89 0.9 0.94 409600.0 0.94
2020-11-12 1.06 0.96 1.01 1.03 364700.0 1.03
2020-11-11 1.03 0.99 1.01 0.99 129300.0 0.99
2020-11-10 1.02 0.94 1.02 0.96 129700.0 0.96
2020-11-09 1.05 0.98 1.04 1.0 130600.0 1.0
2020-11-06 1.05 0.99 0.99 1.02 68700.0 1.02
2020-11-05 1.05 1.01 1.03 1.02 71500.0 1.02
2020-11-04 1.04 1.0 1.04 1.01 28900.0 1.01
2020-11-03 1.04 0.93 0.94 1.02 151900.0 1.02
2020-11-02 0.98 0.93 0.97 0.94 96400.0 0.94
2020-10-30 1.03 0.92 1.03 0.97 269800.0 0.97
2020-10-29 1.05 1.01 1.05 1.04 83400.0 1.04
2020-10-28 1.11 1.01 1.07 1.03 206900.0 1.03
2020-10-27 1.1 1.04 1.08 1.08 171000.0 1.08
2020-10-26 1.17 1.03 1.17 1.12 549600.0 1.12
2020-10-23 1.22 1.04 1.06 1.18 1091700.0 1.18
2020-10-22 1.07 1.04 1.06 1.06 62300.0 1.06
2020-10-21 1.12 1.05 1.12 1.05 160800.0 1.05
2020-10-20 1.11 1.05 1.09 1.09 171600.0 1.09
2020-10-19 1.12 1.03 1.09 1.1 272600.0 1.1
2020-10-16 1.13 1.08 1.12 1.09 119200.0 1.09
2020-10-15 1.15 1.06 1.15 1.13 166000.0 1.13
2020-10-14 1.15 1.08 1.1 1.1 245100.0 1.1
2020-10-13 1.18 1.07 1.17 1.13 415400.0 1.13
2020-10-12 1.34 1.03 1.09 1.17 1588000.0 1.17
2020-10-09 1.08 1.05 1.07 1.06 63100.0 1.06
2020-10-08 1.09 1.03 1.09 1.05 93000.0 1.05
2020-10-07 1.06 1.02 1.02 1.06 72100.0 1.06
2020-10-06 1.08 1.01 1.04 1.01 107500.0 1.01
2020-10-05 1.09 1.03 1.09 1.04 76200.0 1.04
2020-10-02 1.1 1.03 1.06 1.08 93200.0 1.08
2020-10-01 1.14 0.95 1.0 1.09 423600.0 1.09
2020-09-30 1.02 0.97 0.99 0.98 75100.0 0.98
2020-09-29 1.03 0.96 1.03 0.98 231900.0 0.98
2020-09-28 1.06 1.0 1.04 1.03 159100.0 1.03
2020-09-25 1.06 1.0 1.03 1.05 112200.0 1.05
2020-09-24 1.24 1.0 1.09 1.06 204600.0 1.06
2020-09-23 1.15 1.06 1.11 1.1 197800.0 1.1
2020-09-22 1.16 1.1 1.13 1.1 37900.0 1.1
2020-09-21 1.16 1.07 1.15 1.13 191300.0 1.13
2020-09-18 1.15 1.08 1.15 1.11 161800.0 1.11
2020-09-17 1.2 1.08 1.11 1.13 182000.0 1.13
2020-09-16 1.13 1.1 1.11 1.11 27900.0 1.11
2020-09-15 1.16 1.11 1.12 1.12 88600.0 1.12
2020-09-14 1.12 1.07 1.07 1.12 36000.0 1.12
2020-09-11 1.1 1.05 1.09 1.08 46800.0 1.08
2020-09-10 1.18 1.08 1.18 1.09 96100.0 1.09
2020-09-09 1.17 1.08 1.12 1.16 132300.0 1.16
2020-09-08 1.12 1.02 1.06 1.08 95200.0 1.08
2020-09-04 1.18 1.03 1.15 1.06 238300.0 1.06
2020-09-03 1.23 1.14 1.14 1.17 169000.0 1.17
2020-09-02 1.37 1.15 1.36 1.15 370400.0 1.15
2020-09-01 1.4 1.36 1.38 1.36 133000.0 1.36
2020-08-31 1.41 1.36 1.38 1.38 101900.0 1.38
2020-08-28 1.49 1.38 1.42 1.38 113500.0 1.38
2020-08-27 1.53 1.37 1.39 1.42 189500.0 1.42
2020-08-26 1.47 1.39 1.39 1.4 111200.0 1.4
2020-08-25 1.43 1.37 1.41 1.43 86500.0 1.43
2020-08-24 1.54 1.4 1.51 1.41 748600.0 1.41
2020-08-21 1.68 1.5 1.64 1.51 404000.0 1.51
2020-08-20 1.74 1.61 1.64 1.65 195800.0 1.65
2020-08-19 1.78 1.63 1.67 1.69 219700.0 1.69
2020-08-18 1.8 1.7 1.8 1.71 144400.0 1.71
2020-08-17 1.83 1.63 1.75 1.8 385200.0 1.8
2020-08-14 2.04 1.75 2.03 1.77 937000.0 1.77
2020-08-13 2.44 2.25 2.29 2.27 778900.0 2.27
2020-08-12 2.32 2.21 2.28 2.29 324200.0 2.29
2020-08-11 2.44 2.28 2.41 2.28 269300.0 2.28
2020-08-10 2.64 2.26 2.35 2.42 1305000.0 2.42
2020-08-07 2.31 2.18 2.3 2.27 398300.0 2.27
2020-08-06 2.38 2.24 2.36 2.3 833600.0 2.3
2020-08-05 2.36 2.23 2.35 2.28 590700.0 2.28
2020-08-04 2.31 2.22 2.26 2.23 153700.0 2.23
2020-08-03 2.3 2.19 2.26 2.28 218200.0 2.28
2020-07-31 2.38 2.16 2.34 2.24 509900.0 2.24
2020-07-30 2.41 2.22 2.27 2.38 413600.0 2.38
2020-07-29 2.31 2.22 2.27 2.27 229600.0 2.27
2020-07-28 2.34 2.24 2.26 2.27 210100.0 2.27
2020-07-27 2.33 2.21 2.23 2.27 137800.0 2.27
2020-07-24 2.33 2.19 2.26 2.25 282500.0 2.25
2020-07-23 2.43 2.28 2.32 2.3 382000.0 2.3
2020-07-22 2.45 2.24 2.4 2.31 1334900.0 2.31
2020-07-21 2.3 2.18 2.27 2.26 239900.0 2.26
2020-07-20 2.32 2.16 2.25 2.26 283500.0 2.26
2020-07-17 2.3 2.17 2.27 2.22 219700.0 2.22
2020-07-16 2.37 2.16 2.22 2.21 477800.0 2.21
2020-07-15 2.43 2.15 2.38 2.25 795600.0 2.25
2020-07-14 2.43 2.06 2.22 2.36 830000.0 2.36
2020-07-13 2.5 2.02 2.49 2.11 614900.0 2.11
2020-07-10 2.49 2.29 2.33 2.46 1014500.0 2.46
2020-07-09 2.28 2.15 2.25 2.25 200800.0 2.25
2020-07-08 2.3 2.12 2.22 2.25 399100.0 2.25
2020-07-07 2.33 2.18 2.31 2.25 249200.0 2.25
2020-07-06 2.37 2.22 2.29 2.31 293300.0 2.31
2020-07-02 2.4 2.18 2.37 2.28 370900.0 2.28
2020-07-01 2.53 2.26 2.5 2.39 398900.0 2.39
2020-06-30 2.6 2.45 2.57 2.49 341700.0 2.49
2020-06-29 2.73 2.55 2.71 2.6 382600.0 2.6
2020-06-26 2.75 2.62 2.75 2.73 196700.0 2.73
2020-06-25 2.79 2.56 2.71 2.79 508800.0 2.79
2020-06-24 2.82 2.6 2.82 2.73 451500.0 2.73
2020-06-23 2.97 2.7 2.97 2.83 931900.0 2.83
2020-06-22 2.95 2.65 2.68 2.8 750100.0 2.8
2020-06-19 2.84 2.65 2.75 2.75 497200.0 2.75
2020-06-18 2.99 2.65 2.75 2.76 654500.0 2.76
2020-06-17 3.48 2.73 3.23 2.8 2780600.0 2.8
2020-06-16 3.63 2.51 2.68 3.16 5933400.0 3.16
2020-06-15 2.76 2.45 2.53 2.65 487700.0 2.65
2020-06-12 2.69 2.43 2.58 2.53 508700.0 2.53
2020-06-11 2.95 2.5 2.92 2.55 1085200.0 2.55
2020-06-10 3.07 2.9 3.06 2.99 460300.0 2.99
2020-06-09 3.25 2.98 3.21 3.1 799900.0 3.1
2020-06-08 3.5 2.93 3.13 3.32 2801600.0 3.32
2020-06-05 3.35 2.81 3.22 2.94 1345300.0 2.94
2020-06-04 3.49 2.7 2.75 3.16 4568600.0 3.16
2020-06-03 3.24 2.5 2.56 2.77 4819900.0 2.77
2020-06-02 2.75 2.31 2.4 2.59 1927100.0 2.59
2020-06-01 2.61 2.26 2.46 2.43 548100.0 2.43
2020-05-29 2.7 2.42 2.52 2.52 854600.0 2.52
2020-05-28 3.0 2.47 2.96 2.55 3331200.0 2.55
2020-05-27 2.93 2.11 2.46 2.87 3891500.0 2.87
2020-05-26 2.69 2.42 2.6 2.5 581800.0 2.5
2020-05-22 2.85 2.4 2.4 2.51 1614300.0 2.51
2020-05-21 2.61 2.25 2.53 2.32 707900.0 2.32
2020-05-20 2.75 2.45 2.7 2.53 895200.0 2.53
2020-05-19 2.87 2.62 2.76 2.65 812700.0 2.65
2020-05-18 3.0 2.62 2.76 2.77 1118300.0 2.77
2020-05-15 3.3 2.73 3.16 2.89 2432400.0 2.89
2020-05-14 4.68 4.01 4.27 4.3 3104100.0 4.3
2020-05-13 5.98 3.09 3.16 4.58 29439400.0 4.58
2020-05-12 4.2 2.95 3.61 3.23 4694700.0 3.23
2020-05-11 4.01 2.8 2.91 3.45 4830500.0 3.45
2020-05-08 2.94 2.53 2.72 2.78 784400.0 2.78
2020-05-07 2.75 2.36 2.45 2.68 664700.0 2.68
2020-05-06 2.79 2.21 2.49 2.45 863300.0 2.45
2020-05-05 2.87 2.46 2.75 2.46 559900.0 2.46
2020-05-04 3.12 2.65 2.78 2.8 1048500.0 2.8
2020-05-01 3.59 2.71 3.03 3.0 4075500.0 3.0
2020-04-30 3.45 2.4 2.51 3.1 7251300.0 3.1
2020-04-29 3.59 2.56 3.5 2.65 12327900.0 2.65
2020-04-28 4.36 0.95 1.0 4.08 66256400.0 4.08
2020-04-27 1.0 0.84 0.84 1.0 41000.0 1.0
2020-04-24 0.84 0.8 0.82 0.82 2000.0 0.82
2020-04-23 0.84 0.74 0.75 0.84 13800.0 0.84
2020-04-22 0.8 0.75 0.76 0.75 7400.0 0.75
2020-04-21 0.8 0.75 0.8 0.75 1600.0 0.75
2020-04-20 0.79 0.71 0.79 0.76 9400.0 0.76
2020-04-17 0.83 0.7 0.8 0.79 33800.0 0.79
2020-04-16 0.78 0.73 0.78 0.74 16500.0 0.74
2020-04-15 0.81 0.76 0.81 0.79 6500.0 0.79
2020-04-14 0.86 0.8 0.81 0.8 4500.0 0.8
2020-04-13 0.86 0.74 0.75 0.86 3700.0 0.86
2020-04-09 0.97 0.71 0.97 0.85 14700.0 0.85
2020-04-08 1.0 0.85 0.91 1.0 9200.0 1.0
2020-04-07 1.1 0.78 0.8 1.1 1100.0 1.1
2020-04-06 0.85 0.77 0.85 0.85 3100.0 0.85
2020-04-03 0.97 0.76 0.97 0.76 900.0 0.76
2020-04-02 0.98 0.71 0.71 0.78 1700.0 0.78
2020-04-01 0.75 0.75 0.75 0.75 5400.0 0.75
2020-03-31 0.84 0.78 0.84 0.78 1100.0 0.78
2020-03-30 1.0 0.63 0.63 0.83 11000.0 0.83
2020-03-27 0.76 0.73 0.76 0.73 2800.0 0.73
2020-03-26 0.83 0.75 0.83 0.75 5500.0 0.75
2020-03-25 0.72 0.72 0.72 0.72 700.0 0.72
2020-03-24 0.9 0.6 0.61 0.75 13800.0 0.75
2020-03-23 0.83 0.59 0.67 0.71 4900.0 0.71
2020-03-20 0.84 0.67 0.75 0.84 8000.0 0.84
2020-03-19 0.85 0.52 0.52 0.82 45700.0 0.82
2020-03-18 1.0 0.7 0.75 1.0 26800.0 1.0
2020-03-17 1.12 0.87 1.12 1.01 22300.0 1.01
2020-03-16 1.15 0.9 0.96 1.1 21800.0 1.1
2020-03-13 1.6 1.0 1.15 1.19 127200.0 1.19
2020-03-12 1.28 1.19 1.26 1.19 9900.0 1.19
2020-03-11 1.4 1.4 1.4 1.4 200.0 1.4
2020-03-10 1.36 1.2 1.36 1.34 12000.0 1.34
2020-03-09 1.34 1.34 1.34 1.34 1000.0 1.34
2020-03-06 1.35 1.33 1.33 1.35 800.0 1.35
2020-03-05 1.4 1.32 1.4 1.33 4000.0 1.33
2020-03-04 1.41 1.33 1.33 1.41 1200.0 1.41
2020-03-03 1.38 1.38 1.38 1.38 500.0 1.38
2020-03-02 1.45 1.43 1.45 1.43 4000.0 1.43
2020-02-28 1.46 1.3 1.36 1.46 12100.0 1.46
2020-02-27 1.5 1.27 1.5 1.37 19900.0 1.37
2020-02-26 1.59 1.55 1.59 1.58 1400.0 1.58
2020-02-25 1.6 1.47 1.47 1.59 3800.0 1.59
2020-02-24 1.6 1.48 1.6 1.49 4200.0 1.49
2020-02-21 1.53 1.53 1.53 1.53 0.0 1.53
2020-02-20 1.54 1.5 1.54 1.53 2800.0 1.53
2020-02-19 1.59 1.51 1.59 1.51 2600.0 1.51
2020-02-18 1.65 1.51 1.54 1.65 6400.0 1.65