CREX(CREX)
CREX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $3.17 | $3.25 | $3.08 | $3.11 | 37,013 |
| 7/24/2026 | $3.30 | $3.38 | $3.20 | $3.20 | 16,600 |
| 7/23/2026 | $3.37 | $3.49 | $3.30 | $3.36 | 15,740 |
| 7/22/2026 | $3.59 | $3.59 | $3.40 | $3.42 | 3,900 |
| 7/21/2026 | $3.38 | $3.69 | $3.38 | $3.56 | 32,500 |
| 7/20/2026 | $3.44 | $3.49 | $3.40 | $3.40 | 22,812 |
| 7/17/2026 | $3.37 | $3.50 | $3.34 | $3.46 | 30,500 |
| 7/16/2026 | $3.29 | $3.47 | $3.18 | $3.40 | 51,403 |
| 7/15/2026 | $3.42 | $3.58 | $3.20 | $3.30 | 96,841 |
| 7/14/2026 | $3.57 | $3.60 | $3.32 | $3.33 | 35,700 |
| 7/13/2026 | $3.82 | $3.82 | $3.50 | $3.55 | 50,200 |
| 7/10/2026 | $3.94 | $4.01 | $3.76 | $3.84 | 18,400 |
| 7/9/2026 | $3.82 | $3.98 | $3.71 | $3.88 | 16,400 |
| 7/8/2026 | $3.87 | $3.89 | $3.68 | $3.71 | 24,000 |
| 7/7/2026 | $4.15 | $4.27 | $3.76 | $3.97 | 36,568 |
| 7/6/2026 | $4.10 | $4.38 | $4.09 | $4.14 | 98,500 |
| 7/2/2026 | $4.04 | $4.20 | $3.84 | $4.09 | 84,841 |
| 7/1/2026 | $4.21 | $4.31 | $4.03 | $4.08 | 87,800 |
| 6/30/2026 | $3.90 | $4.31 | $3.90 | $4.13 | 78,900 |
| 6/29/2026 | $3.65 | $4.12 | $3.52 | $4.06 | 189,649 |
| 6/26/2026 | $3.97 | $4.14 | $3.96 | $4.10 | 69,500 |
| 6/25/2026 | $3.98 | $4.03 | $3.94 | $3.94 | 15,622 |
| 6/24/2026 | $3.84 | $3.99 | $3.81 | $3.95 | 8,867 |
| 6/23/2026 | $3.95 | $3.99 | $3.81 | $3.81 | 9,300 |
| 6/22/2026 | $3.99 | $4.07 | $3.92 | $3.95 | 17,500 |
| 6/18/2026 | $3.85 | $3.94 | $3.76 | $3.94 | 44,400 |
| 6/17/2026 | $3.70 | $3.81 | $3.64 | $3.81 | 35,547 |
| 6/16/2026 | $3.75 | $3.77 | $3.68 | $3.70 | 16,500 |
| 6/15/2026 | $3.75 | $3.83 | $3.68 | $3.76 | 10,100 |
| 6/12/2026 | $3.79 | $3.89 | $3.57 | $3.61 | 33,300 |
| 6/11/2026 | $3.75 | $3.85 | $3.57 | $3.85 | 35,708 |
| 6/10/2026 | $3.85 | $3.88 | $3.75 | $3.75 | 7,235 |
| 6/9/2026 | $3.95 | $4.00 | $3.75 | $3.85 | 14,705 |
| 6/8/2026 | $4.02 | $4.07 | $3.85 | $3.85 | 12,040 |
| 6/5/2026 | $4.08 | $4.08 | $3.95 | $4.02 | 17,000 |
| 6/4/2026 | $3.83 | $4.13 | $3.75 | $4.03 | 29,504 |
| 6/3/2026 | $3.78 | $4.00 | $3.75 | $3.80 | 31,600 |
| 6/2/2026 | $3.84 | $4.02 | $3.75 | $3.75 | 7,200 |
| 6/1/2026 | $3.61 | $4.14 | $3.57 | $3.91 | 111,147 |
| 5/29/2026 | $3.57 | $3.82 | $3.55 | $3.68 | 64,023 |
| 5/28/2026 | $3.72 | $3.72 | $3.56 | $3.61 | 26,047 |
| 5/27/2026 | $3.72 | $3.72 | $3.66 | $3.69 | 16,300 |
| 5/26/2026 | $3.64 | $3.79 | $3.64 | $3.70 | 49,812 |
| 5/22/2026 | $3.66 | $3.78 | $3.66 | $3.78 | 13,001 |
| 5/21/2026 | $3.79 | $3.79 | $3.66 | $3.72 | 26,400 |
| 5/20/2026 | $3.75 | $3.83 | $3.56 | $3.80 | 34,303 |
| 5/19/2026 | $3.56 | $3.75 | $3.50 | $3.72 | 70,721 |
| 5/18/2026 | $3.68 | $3.75 | $3.55 | $3.57 | 32,359 |
| 5/15/2026 | $3.32 | $3.81 | $3.11 | $3.75 | 94,302 |
| 5/14/2026 | $3.58 | $3.70 | $3.49 | $3.65 | 40,242 |
| 5/13/2026 | $3.60 | $3.70 | $3.56 | $3.61 | 10,981 |
| 5/12/2026 | $3.70 | $3.78 | $3.60 | $3.60 | 28,431 |
| 5/11/2026 | $3.71 | $3.84 | $3.70 | $3.74 | 14,875 |
| 5/8/2026 | $3.72 | $3.87 | $3.70 | $3.72 | 13,513 |
| 5/7/2026 | $3.85 | $3.86 | $3.66 | $3.71 | 54,700 |
| 5/6/2026 | $3.97 | $3.97 | $3.84 | $3.89 | 14,800 |
| 5/5/2026 | $3.85 | $3.99 | $3.84 | $3.94 | 22,735 |
| 5/4/2026 | $3.87 | $3.95 | $3.79 | $3.83 | 23,300 |
| 5/1/2026 | $3.70 | $3.87 | $3.65 | $3.87 | 17,767 |
| 4/30/2026 | $3.73 | $3.73 | $3.60 | $3.65 | 14,200 |
| 4/29/2026 | $3.75 | $3.76 | $3.61 | $3.71 | 22,300 |