Cre8 Enterprise

CRE
🏛️ usa →
0.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.73 0.75 0.70 0.70 0.4M
2025-09-25 0.75 0.75 0.68 0.68 0.6M
2025-09-24 0.65 0.93 0.65 0.81 4.3M
2025-09-23 0.68 0.77 0.67 0.67 0.7M
2025-09-22 0.68 1.02 0.65 0.72 22.8M
2025-09-19 0.65 0.68 0.65 0.67 0.1M
2025-09-18 0.66 0.69 0.63 0.67 0.3M
2025-09-17 0.62 0.66 0.61 0.66 0.1M
2025-09-16 0.69 0.69 0.66 0.67 0.1M
2025-09-15 0.63 0.69 0.63 0.69 0.1M
2025-09-12 0.64 0.68 0.64 0.66 0.1M
2025-09-11 0.65 0.69 0.65 0.67 0.2M
2025-09-10 0.72 0.75 0.65 0.70 0.5M
2025-09-09 0.58 0.72 0.58 0.71 0.8M
2025-09-08 0.62 0.62 0.51 0.60 0.4M
2025-09-05 0.55 0.62 0.54 0.62 0.5M
2025-09-04 0.60 0.64 0.57 0.58 0.4M
2025-09-03 0.62 0.67 0.61 0.63 0.4M
2025-09-02 0.68 0.72 0.64 0.67 0.4M
2025-08-29 0.71 0.73 0.67 0.72 0.3M
2025-08-28 0.76 0.77 0.70 0.70 0.6M
2025-08-27 0.68 0.83 0.66 0.80 1.8M
2025-08-26 0.70 0.75 0.67 0.67 0.5M
2025-08-25 0.76 0.77 0.71 0.71 0.7M
2025-08-22 0.79 0.81 0.77 0.78 0.4M
2025-08-21 0.71 0.82 0.71 0.79 0.8M
2025-08-20 0.81 0.85 0.79 0.80 0.6M
2025-08-19 0.97 1.02 0.82 0.82 1.5M
2025-08-18 1.08 1.10 1.01 1.01 1.9M
2025-08-15 1.14 1.15 1.08 1.10 1.4M
2025-08-14 1.20 1.30 1.10 1.18 4.5M
2025-08-13 1.92 2.10 1.40 1.49 15.9M
2025-08-12 7.25 7.77 6.53 6.96 11.8M
2025-08-11 6.84 7.45 6.84 7.29 1.3M
2025-08-08 6.73 6.99 6.60 6.63 1.7M
2025-08-07 6.22 7.00 6.01 6.77 4.0M
2025-08-06 5.90 6.34 5.85 6.30 3.8M
2025-08-05 5.59 5.88 5.40 5.80 1.5M
2025-08-04 5.41 5.65 5.35 5.55 2.1M
2025-08-01 5.33 5.44 5.05 5.41 0.3M
2025-07-31 5.30 5.45 5.01 5.35 0.5M
2025-07-30 4.60 5.45 4.35 5.30 2.4M
2025-07-29 4.30 4.90 4.20 4.87 0.6M
2025-07-28 4.32 4.62 4.02 4.24 0.4M
2025-07-25 4.44 4.80 4.01 4.35 0.5M
2025-07-24 4.07 8.52 3.95 4.90 5.3M
2025-07-23 4.00 5.27 3.80 4.40 3.9M
2025-07-22 4.50 4.50 4.50 4.50 0.0M
2025-07-21 4.50 4.50 4.50 4.50 0.0M