CRE Logistics REIT, Inc (3487) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 124,300.00 | 125,100.00 | 122,800.00 | 123,900.00 | 123,900.00 | -0.32% | 2,399 | 1.06 |
| Oct 29, 2026 | 126,500.00 | 126,500.00 | 123,800.00 | 124,300.00 | 124,300.00 | -1.74% | 3,133 | 1.39 |
| Oct 28, 2026 | 128,400.00 | 128,400.00 | 126,500.00 | 126,500.00 | 126,500.00 | -1.48% | 1,955 | 0.86 |
| Oct 27, 2026 | 129,800.00 | 129,800.00 | 128,300.00 | 128,400.00 | 128,400.00 | -1.08% | 1,328 | 0.55 |
| Oct 26, 2026 | 128,500.00 | 129,800.00 | 128,300.00 | 129,800.00 | 129,800.00 | +1.09% | 1,314 | 0.54 |
| Oct 23, 2026 | 126,900.00 | 128,500.00 | 126,900.00 | 128,400.00 | 128,400.00 | +1.18% | 1,709 | 0.71 |
| Oct 22, 2026 | 127,300.00 | 131,300.00 | 126,600.00 | 126,900.00 | 126,900.00 | -0.31% | 2,301 | 0.96 |
| Oct 21, 2026 | 127,300.00 | 128,100.00 | 127,000.00 | 127,300.00 | 127,300.00 | +0.63% | 1,186 | 0.50 |
| Oct 20, 2026 | 128,500.00 | 128,500.00 | 126,500.00 | 126,500.00 | 126,500.00 | -1.48% | 2,184 | 0.92 |
| Oct 19, 2026 | 128,700.00 | 129,200.00 | 128,000.00 | 128,400.00 | 128,400.00 | -0.47% | 1,394 | 0.59 |
| Oct 16, 2026 | 129,000.00 | 129,600.00 | 128,200.00 | 129,000.00 | 129,000.00 | +0.00% | 1,496 | 0.63 |
| Oct 15, 2026 | 128,300.00 | 129,000.00 | 127,300.00 | 129,000.00 | 129,000.00 | +0.00% | 2,077 | 0.89 |
| Oct 14, 2026 | 129,700.00 | 129,900.00 | 127,700.00 | 129,000.00 | 129,000.00 | -0.62% | 1,964 | 0.84 |
| Oct 13, 2026 | 130,500.00 | 130,600.00 | 129,800.00 | 129,800.00 | 129,800.00 | -0.54% | 963 | 0.41 |
| Oct 12, 2026 | 130,500.00 | 130,800.00 | 129,400.00 | 130,500.00 | 130,500.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 129,500.00 | 130,800.00 | 129,400.00 | 130,500.00 | 130,500.00 | +0.77% | 1,459 | 0.61 |
| Oct 08, 2026 | 130,500.00 | 130,500.00 | 128,700.00 | 129,500.00 | 129,500.00 | -0.77% | 3,414 | 1.45 |
| Oct 07, 2026 | 131,400.00 | 131,500.00 | 130,400.00 | 130,500.00 | 130,500.00 | -0.76% | 1,288 | 0.55 |
| Oct 06, 2026 | 130,700.00 | 131,700.00 | 130,100.00 | 131,500.00 | 131,500.00 | +0.15% | 2,232 | 0.95 |
| Oct 05, 2026 | 131,700.00 | 132,200.00 | 130,400.00 | 131,300.00 | 131,300.00 | -0.38% | 2,265 | 0.96 |
| Oct 02, 2026 | 133,800.00 | 133,800.00 | 131,700.00 | 131,800.00 | 131,800.00 | -1.27% | 2,140 | 0.91 |
| Oct 01, 2026 | 134,500.00 | 134,700.00 | 133,300.00 | 133,500.00 | 133,500.00 | -0.82% | 1,771 | 0.75 |
| Sep 30, 2026 | 134,600.00 | 135,100.00 | 133,700.00 | 134,600.00 | 134,600.00 | -0.15% | 1,708 | 0.73 |
| Sep 29, 2026 | 135,700.00 | 136,300.00 | 134,400.00 | 134,800.00 | 134,800.00 | -1.17% | 2,052 | 0.88 |
| Sep 28, 2026 | 136,000.00 | 136,400.00 | 135,600.00 | 136,400.00 | 136,400.00 | +0.22% | 1,166 | 0.50 |
| Sep 25, 2026 | 136,800.00 | 137,300.00 | 135,500.00 | 136,100.00 | 136,100.00 | -0.44% | 1,219 | 0.51 |
| Sep 24, 2026 | 136,600.00 | 137,000.00 | 136,000.00 | 136,700.00 | 136,700.00 | +0.15% | 1,482 | 0.62 |
| Sep 23, 2026 | 138,400.00 | 138,400.00 | 136,500.00 | 136,500.00 | 136,500.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 138,400.00 | 138,400.00 | 136,500.00 | 136,500.00 | 136,500.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 138,400.00 | 138,400.00 | 136,500.00 | 136,500.00 | 136,500.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 138,400.00 | 138,400.00 | 136,500.00 | 136,500.00 | 136,500.00 | -0.58% | 3,701 | 1.45 |
| Sep 17, 2026 | 137,100.00 | 137,700.00 | 136,900.00 | 137,300.00 | 137,300.00 | +0.15% | 1,366 | 0.54 |
| Sep 16, 2026 | 136,600.00 | 137,600.00 | 136,300.00 | 137,100.00 | 137,100.00 | +0.44% | 1,587 | 0.62 |
| Sep 15, 2026 | 136,200.00 | 137,000.00 | 135,900.00 | 136,500.00 | 136,500.00 | +0.22% | 2,386 | 0.93 |
| Sep 14, 2026 | 135,500.00 | 137,300.00 | 135,500.00 | 136,200.00 | 136,200.00 | +0.37% | 1,631 | 0.63 |
| Sep 11, 2026 | 139,600.00 | 139,600.00 | 135,500.00 | 135,700.00 | 135,700.00 | -1.09% | 3,977 | 1.56 |
| Sep 10, 2026 | 135,900.00 | 137,200.00 | 135,800.00 | 137,200.00 | 137,200.00 | +1.11% | 1,779 | 0.70 |
| Sep 09, 2026 | 134,800.00 | 136,300.00 | 134,600.00 | 135,700.00 | 135,700.00 | +0.44% | 2,249 | 0.88 |
| Sep 08, 2026 | 135,900.00 | 136,400.00 | 134,700.00 | 135,100.00 | 135,100.00 | -0.81% | 2,316 | 0.91 |
| Sep 07, 2026 | 135,100.00 | 136,500.00 | 134,900.00 | 136,200.00 | 136,200.00 | +0.81% | 1,968 | 0.77 |
| Sep 04, 2026 | 135,300.00 | 136,200.00 | 134,900.00 | 135,100.00 | 135,100.00 | -0.15% | 2,240 | 0.88 |
| Sep 03, 2026 | 134,900.00 | 136,000.00 | 134,700.00 | 135,300.00 | 135,300.00 | +0.30% | 2,767 | 1.09 |
| Sep 02, 2026 | 134,400.00 | 135,600.00 | 133,500.00 | 134,900.00 | 134,900.00 | +0.30% | 2,704 | 1.07 |
| Sep 01, 2026 | 134,300.00 | 134,800.00 | 133,700.00 | 134,500.00 | 134,500.00 | -0.07% | 2,518 | 1.00 |
| Aug 31, 2026 | 135,300.00 | 135,500.00 | 133,700.00 | 134,600.00 | 134,600.00 | -0.15% | 20,376 | 9.16 |
| Aug 28, 2026 | 136,700.00 | 136,700.00 | 134,400.00 | 134,800.00 | 134,800.00 | -1.32% | 3,516 | 1.60 |
| Aug 27, 2026 | 136,900.00 | 137,100.00 | 136,400.00 | 136,600.00 | 136,600.00 | -0.22% | 2,719 | 1.25 |
| Aug 26, 2026 | 136,700.00 | 137,100.00 | 136,200.00 | 136,900.00 | 136,900.00 | +0.22% | 1,352 | 0.62 |
| Aug 25, 2026 | 136,800.00 | 137,500.00 | 136,300.00 | 136,600.00 | 136,600.00 | -0.15% | 1,591 | 0.72 |
| Aug 24, 2026 | 134,600.00 | 136,800.00 | 134,500.00 | 136,800.00 | 136,800.00 | +1.86% | 3,576 | 1.64 |
