5 DAY PERFORMANCE
+80.80%
1 MONTH PERFORMANCE
+70.57%
3 MONTH PERFORMANCE
+103.60%
6 MONTH PERFORMANCE
+109.26%
YEAR-TO-DATE PERFORMANCE
+62.59%
1 YEAR PERFORMANCE
-51.71%
Cre8 Enterprise Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.48 | $2.60 (4.84%) | $2.60 | $2.48 | 6.24 K | $5.24 M |
| 08/20/2026 | $2.47 | $2.48 (0.4%) | $2.64 | $2.47 | 26.01 K | $4.99 M |
| 08/19/2026 | $2.52 | $2.58 (2.38%) | $2.65 | $2.41 | 31.80 K | $5.20 M |
| 08/18/2026 | $2.90 | $2.50 (-13.79%) | $2.90 | $2.40 | 230.52 K | $5.03 M |
| 08/17/2026 | $2.69 | $2.78 (3.35%) | $2.90 | $2.59 | 33.70 K | $5.60 M |
| 08/14/2026 | $2.68 | $2.69 (0.37%) | $2.74 | $2.60 | 8.76 K | $5.42 M |
| 08/13/2026 | $2.75 | $2.77 (0.73%) | $2.79 | $2.62 | 14.00 K | $5.58 M |
| 08/12/2026 | $2.75 | $2.83 (2.91%) | $2.94 | $2.60 | 20.07 K | $5.70 M |
| 08/11/2026 | $2.83 | $2.80 (-1.06%) | $3.00 | $2.75 | 18.07 K | $5.64 M |
| 08/10/2026 | $2.74 | $2.87 (4.74%) | $3.00 | $2.74 | 30.92 K | $5.78 M |
| 08/07/2026 | $2.71 | $2.66 (-1.85%) | $2.72 | $2.59 | 21.20 K | $5.36 M |
| 08/06/2026 | $2.50 | $2.71 (8.4%) | $2.80 | $2.50 | 30.43 K | $5.46 M |
| 08/05/2026 | $2.51 | $2.59 (3.19%) | $2.59 | $2.49 | 12.34 K | $5.22 M |
| 08/04/2026 | $2.49 | $2.68 (7.63%) | $2.75 | $2.45 | 44.04 K | $5.40 M |
| 08/03/2026 | $2.50 | $2.55 (2%) | $2.59 | $2.38 | 20.00 K | $5.14 M |
| 07/31/2026 | $2.55 | $2.42 (-5.1%) | $2.55 | $2.31 | 26.52 K | $4.87 M |
| 07/30/2026 | $2.51 | $2.59 (3.19%) | $2.62 | $2.39 | 73.63 K | $5.22 M |
| 07/29/2026 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.35 | 668.50 K | $4.87 M |
| 07/28/2026 | $2.61 | $2.45 (-6.13%) | $2.65 | $2.43 | 35.18 K | $4.93 M |
| 07/27/2026 | $2.56 | $2.59 (1.17%) | $2.70 | $2.55 | 31.65 K | $5.22 M |
| 07/24/2026 | $2.65 | $2.54 (-4.15%) | $2.88 | $2.53 | 13.19 K | $5.12 M |
| 07/23/2026 | $2.71 | $2.65 (-2.21%) | $2.72 | $2.61 | 5.49 K | $5.34 M |
| 07/22/2026 | $2.86 | $2.71 (-5.24%) | $2.93 | $2.67 | 25.87 K | $5.46 M |
| 07/21/2026 | $2.78 | $2.94 (5.76%) | $3.00 | $2.60 | 31.42 K | $5.92 M |
| 07/20/2026 | $3.08 | $2.71 (-12.01%) | $3.08 | $2.71 | 23.92 K | $5.46 M |
| 07/17/2026 | $3.20 | $3.11 (-2.81%) | $3.31 | $3.05 | 19.07 K | $6.26 M |
| 07/16/2026 | $3.37 | $3.17 (-5.93%) | $3.42 | $3.13 | 31.93 K | $6.38 M |
| 07/15/2026 | $3.12 | $3.41 (9.29%) | $3.52 | $3.12 | 67.11 K | $6.87 M |
| 07/14/2026 | $3.15 | $3.17 (0.63%) | $3.26 | $3.07 | 20.28 K | $6.38 M |
| 07/13/2026 | $3.20 | $3.13 (-2.19%) | $3.32 | $3.12 | 81.41 K | $6.30 M |
| 07/10/2026 | $3.28 | $3.24 (-1.22%) | $3.97 | $3.00 | 3.61 M | $6.53 M |
| 07/09/2026 | $3.16 | $2.91 (-7.91%) | $3.24 | $2.79 | 57.51 K | $5.86 M |
| 07/08/2026 | $3.35 | $3.26 (-2.69%) | $3.59 | $3.00 | 135.60 K | $6.57 M |
| 07/07/2026 | $2.94 | $3.28 (11.56%) | $3.68 | $2.83 | 3.67 M | $6.61 M |
| 07/06/2026 | $2.86 | $2.75 (-3.85%) | $3.22 | $2.52 | 3.69 M | $5.54 M |
| 07/02/2026 | $2.54 | $2.49 (-1.97%) | $2.56 | $2.49 | 1.17 M | $5.01 M |
| 07/01/2026 | $2.58 | $2.45 (-5.04%) | $2.67 | $2.45 | 12.20 K | $4.93 M |
| 06/30/2026 | $2.50 | $2.49 (-0.4%) | $2.62 | $2.46 | 15.71 K | $5.01 M |
| 06/29/2026 | $2.67 | $2.56 (-4.12%) | $2.67 | $2.53 | 16.50 K | $5.16 M |
| 06/26/2026 | $2.73 | $2.68 (-1.83%) | $2.85 | $2.65 | 17.40 K | $5.40 M |
| 06/25/2026 | $3.15 | $2.72 (-13.65%) | $3.20 | $2.72 | 57.98 K | $5.48 M |
| 06/24/2026 | $3.74 | $3.22 (-13.9%) | $3.88 | $3.01 | 42.20 K | $6.48 M |
| 06/23/2026 | $3.73 | $3.96 (6.17%) | $4.17 | $3.73 | 97.10 K | $7.98 M |
| 06/22/2026 | $3.92 | $4.11 (4.85%) | $4.14 | $3.75 | 95.00 K | $8.28 M |
| 06/18/2026 | $3.68 | $4.06 (10.33%) | $4.16 | $3.66 | 171.82 K | $8.18 M |
| 06/17/2026 | $4.36 | $4.20 (-3.67%) | $4.41 | $3.63 | 7.75 M | $8.46 M |
| 06/16/2026 | $4.21 | $3.27 (-22.33%) | $6.17 | $3.15 | 22.91 M | $6.59 M |
| 06/15/2026 | $3.06 | $3.15 (2.94%) | $4.19 | $3.04 | 570.47 K | $6.34 M |
| 06/12/2026 | $2.78 | $2.94 (5.76%) | $3.58 | $2.78 | 271.08 K | $5.92 M |
| 06/11/2026 | $3.00 | $2.75 (-8.33%) | $3.01 | $2.51 | 24.60 K | $5.54 M |
| 06/10/2026 | $2.42 | $3.11 (28.51%) | $3.15 | $2.40 | 112.00 K | $6.26 M |
| 06/09/2026 | $2.63 | $2.36 (-10.27%) | $2.71 | $2.25 | 40.58 K | $4.75 M |
| 06/08/2026 | $3.02 | $2.77 (-8.28%) | $3.02 | $2.77 | 31.03 K | $5.58 M |
| 06/05/2026 | $3.24 | $3.11 (-4.01%) | $3.24 | $2.75 | 56.40 K | $6.26 M |
| 06/04/2026 | $3.15 | $3.21 (1.9%) | $3.27 | $3.00 | 37.80 K | $6.46 M |
| 06/03/2026 | $3.03 | $3.13 (3.3%) | $3.30 | $2.98 | 67.83 K | $6.30 M |
| 06/02/2026 | $3.10 | $3.39 (9.35%) | $3.46 | $2.90 | 246.93 K | $6.83 M |
| 06/01/2026 | $3.61 | $3.29 (-8.86%) | $3.74 | $2.96 | 7.16 M | $6.63 M |
| 05/29/2026 | $2.32 | $2.64 (13.79%) | $2.76 | $2.08 | 2.18 M | $5.32 M |
| 05/28/2026 | $2.19 | $2.24 (2.28%) | $2.35 | $2.13 | 24.20 K | $4.51 M |
| 05/27/2026 | $2.21 | $2.13 (-3.62%) | $2.28 | $2.13 | 24.70 K | $4.29 M |
| 05/26/2026 | $2.24 | $2.22 (-0.89%) | $2.30 | $2.22 | 5.50 K | $4.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
