5 DAY PERFORMANCE
+14.14%
1 MONTH PERFORMANCE
+101.79%
3 MONTH PERFORMANCE
+75.19%
6 MONTH PERFORMANCE
+18.64%
YEAR-TO-DATE PERFORMANCE
+62.59%
Cre8 Enterprise Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.73 | $2.68 (-1.83%) | $2.85 | $2.65 | 17.35 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 | $5.07 M |
| 05/28/2026 | $2.19 | $2.24 (2.28%) | $2.35 | $2.13 | 24.20 K | $4.30 M |
| 05/27/2026 | $2.21 | $2.13 (-3.62%) | $2.28 | $2.13 | 24.70 K | $4.09 M |
| 05/26/2026 | $2.24 | $2.22 (-0.89%) | $2.30 | $2.22 | 5.50 K | $4.26 M |
| 05/22/2026 | $2.21 | $2.22 (0.45%) | $2.31 | $2.21 | 6.00 K | $4.00 M |
| 05/21/2026 | $2.23 | $2.20 (-1.35%) | $2.26 | $2.20 | 12.42 K | $3.97 M |
| 05/20/2026 | $2.23 | $2.19 (-1.79%) | $2.29 | $2.18 | 6.20 K | $3.95 M |
| 05/19/2026 | $2.17 | $2.20 (1.38%) | $2.23 | $2.15 | 6.60 K | $3.97 M |
| 05/18/2026 | $2.45 | $2.25 (-8.16%) | $2.50 | $2.14 | 18.55 K | $4.06 M |
| 05/15/2026 | $2.45 | $2.40 (-2.04%) | $2.55 | $2.40 | 9.20 K | $4.05 M |
| 05/14/2026 | $2.40 | $2.48 (3.33%) | $2.65 | $2.40 | 13.66 K | $4.18 M |
| 05/13/2026 | $2.37 | $2.41 (1.69%) | $2.51 | $2.35 | 21.46 K | $4.07 M |
| 05/12/2026 | $2.77 | $2.40 (-13.36%) | $2.77 | $2.35 | 39.00 K | $4.05 M |
| 05/11/2026 | $2.84 | $2.62 (-7.75%) | $2.84 | $2.61 | 21.20 K | $4.42 M |
| 05/08/2026 | $2.97 | $2.81 (-5.39%) | $3.06 | $2.81 | 11.44 K | $4.41 M |
| 05/07/2026 | $2.56 | $3.10 (21.09%) | $3.71 | $2.51 | 118.40 K | $4.87 M |
| 05/06/2026 | $3.59 | $2.76 (-23.12%) | $3.80 | $2.20 | 142.70 K | $4.33 M |
| 05/05/2026 | $3.75 | $3.89 (3.73%) | $4.56 | $3.40 | 723.40 K | $6.11 M |
| 05/04/2026 | $2.77 | $3.67 (32.49%) | $4.84 | $2.51 | 15.37 M | $5.76 M |
| 05/01/2026 | $2.41 | $2.41 (0%) | $2.41 | $2.21 | 5.08 K | $3.50 M |
| 04/30/2026 | $2.24 | $2.31 (3.12%) | $2.31 | $2.24 | 2.21 K | $3.36 M |
| 04/29/2026 | $2.21 | $2.23 (0.9%) | $2.30 | $2.18 | 4.10 K | $3.24 M |
| 04/28/2026 | $2.25 | $2.34 (4%) | $2.38 | $2.23 | 4.09 K | $3.40 M |
| 04/27/2026 | $2.44 | $2.24 (-8.2%) | $2.55 | $2.24 | 3.68 K | $3.26 M |
| 04/24/2026 | $2.23 | $2.35 (5.38%) | $2.35 | $2.20 | 4.34 K | $3.14 M |
| 04/23/2026 | $2.31 | $2.17 (-6.06%) | $2.35 | $2.10 | 18.61 K | $2.90 M |
| 04/22/2026 | $2.27 | $2.24 (-1.32%) | $2.27 | $2.04 | 6.90 K | $2.99 M |
| 04/21/2026 | $2.24 | $2.30 (2.68%) | $2.36 | $2.24 | 2.25 K | $3.07 M |
| 04/20/2026 | $2.41 | $2.34 (-2.9%) | $2.45 | $2.10 | 7.21 K | $3.13 M |
| 04/17/2026 | $2.25 | $2.35 (4.44%) | $2.45 | $2.25 | 8.55 K | $2.87 M |
| 04/16/2026 | $2.29 | $2.30 (0.44%) | $2.42 | $2.19 | 18.61 K | $2.80 M |
| 04/15/2026 | $2.16 | $2.21 (2.31%) | $2.45 | $2.16 | 8.55 K | $2.70 M |
| 04/14/2026 | $2.22 | $2.24 (0.9%) | $2.40 | $2.13 | 21.84 K | $2.73 M |
| 04/13/2026 | $2.27 | $2.13 (-6.17%) | $2.35 | $2.12 | 20.70 K | $2.60 M |
| 04/10/2026 | $2.28 | $2.30 (0.88%) | $2.45 | $2.28 | 18.65 K | $2.54 M |
| 04/09/2026 | $2.19 | $2.23 (1.83%) | $2.26 | $2.13 | 6.70 K | $2.46 M |
| 04/08/2026 | $2.30 | $2.17 (-5.65%) | $2.32 | $2.17 | 7.16 K | $2.39 M |
| 04/07/2026 | $2.38 | $2.30 (-3.36%) | $2.48 | $2.30 | 16.24 K | $2.54 M |
| 04/06/2026 | $2.65 | $2.37 (-10.57%) | $2.75 | $2.36 | 22.70 K | $2.61 M |
| 04/02/2026 | $2.84 | $2.72 (-4.23%) | $3.00 | $2.62 | 21.10 K | $2.68 M |
| 04/01/2026 | $2.78 | $2.72 (-2.16%) | $2.78 | $2.66 | 10.81 K | $2.68 M |
| 03/31/2026 | $2.51 | $2.65 (5.58%) | $2.78 | $2.48 | 26.13 K | $2.61 M |
| 03/30/2026 | $2.49 | $2.56 (2.81%) | $2.65 | $2.47 | 62.97 K | $2.52 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.
