Skip to main content
CRE logo

Cre8 Enterprise Limited

CRENASDAQIndustrialsSpecialty Business Services

$2.63Today:- (-)1Y +340.68%

As of Oct 16, 2026 close

Market cap
$5.03M
P/E (TTM)
48.16
Forward P/E
-
Dividend yield
-
52-week range
$0.39$8.60
Volume (live)
-
Avg. volume (3M)
122.24K

Cre8 Enterprise (CRE) Historical Stock Prices

Analyze Cre8 Enterprise (CRE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cre8 Enterprise (CRE) Interactive Price Chart

Interactive historical price chart showing Cre8 Enterprise stock price movements and trends across multiple time periods.

Loading chart...

CRE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CRE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.652.682.552.632.6327.66K
Oct 15, 20262.742.742.602.602.6010.78K
Oct 14, 20262.702.752.652.672.6714.48K
Oct 13, 20262.702.832.702.702.7022.64K
Oct 12, 20262.792.802.702.732.7310.68K
Oct 9, 20262.822.982.822.862.8640.35K
Oct 8, 20262.733.802.653.003.002.55M
Oct 7, 20262.692.702.582.652.659.88K
Oct 6, 20262.652.702.592.602.6016.97K
Oct 5, 20262.652.672.632.672.679.84K
Oct 2, 20262.732.752.652.702.7010.41K
Oct 1, 20262.582.712.582.712.7135.69K
Sep 30, 20262.682.722.612.612.6114.63K
Sep 29, 20262.712.742.562.612.6118.40K
Sep 28, 20262.642.742.562.622.6248.63K
Sep 25, 20263.013.962.782.822.82428.10K
Sep 24, 20262.913.062.903.013.0115.89K
Sep 23, 20262.903.062.902.912.91128.79K
Sep 22, 20262.983.012.922.952.959.05K
Sep 21, 20263.013.082.963.073.079.98K
Sep 18, 20263.003.202.993.003.0018.43K
Sep 17, 20262.922.992.792.972.9727.00K
Sep 16, 20262.632.932.632.782.7833.11K
Sep 15, 20262.692.752.622.712.7120.92K
Sep 14, 20262.772.832.602.742.7445.31K
Sep 11, 20262.862.922.762.762.7615.81K
Sep 10, 20262.882.942.822.852.8525.02K
Sep 9, 20262.842.922.822.822.8211.47K
Sep 8, 20262.842.902.812.822.8221.32K
Sep 4, 20262.912.972.812.832.8317.71K
Sep 3, 20262.953.102.792.862.8649.09K
Sep 2, 20262.993.202.942.952.9539.18K
Sep 1, 20263.043.132.823.083.0886.27K
Aug 31, 20263.373.553.033.163.16127.20K
Aug 28, 20265.756.103.803.913.91320.88K
Aug 27, 20265.516.075.255.905.901.24M
Aug 26, 20266.098.605.676.816.8164.21M
Aug 25, 20262.572.612.562.572.573.72K
Aug 24, 20262.632.702.542.602.6012.86K
Aug 21, 20262.482.602.482.602.606.02K
Aug 20, 20262.472.642.472.482.4826.01K
Aug 19, 20262.522.652.412.582.5831.75K
Aug 18, 20262.902.902.402.502.50230.52K
Aug 17, 20262.692.902.592.782.7833.70K
Aug 14, 20262.682.742.602.692.698.76K
Aug 13, 20262.752.792.622.772.7713.96K
Aug 12, 20262.752.942.602.832.8320.07K
Aug 11, 20262.833.002.752.802.8018.07K
Aug 10, 20262.743.002.742.872.8730.92K
Aug 7, 20262.712.722.592.652.6521.20K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.