CREC Stock Price History - Citicore Renewable Energy Corporation

Best Day

₱4.50

October 07, 2025

Worst Day

₱3.20

November 22, 2024

Average Volume

1.09M

Daily Average

Most Traded

55.78M

July 25, 2025

Historical price data for CREC stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱4.16	₱4.16	₱4.10	11K shares	₱45K	₱0.00	0.00%
Nov 19, 2025	₱4.16	₱4.18	₱4.05	23K shares	₱95K	-₱0.02	-0.48%
Nov 18, 2025	₱4.18	₱4.18	₱4.07	40K shares	₱165K	+₱0.03	+0.72%
Nov 17, 2025	₱4.15	₱4.15	₱4.05	536K shares	₱2.19 Million	₱0.00	0.00%
Nov 14, 2025	₱4.15	₱4.19	₱4.07	154K shares	₱634K	-₱0.04	-0.95%
Nov 13, 2025	₱4.19	₱4.19	₱4.19	1K shares	₱4K	₱0.00	0.00%
Nov 12, 2025	₱4.19	₱4.19	₱4.10	357K shares	₱1.49 Million	+₱0.02	+0.48%
Nov 11, 2025	₱4.17	₱4.20	₱4.08	129K shares	₱531K	-₱0.03	-0.71%
Nov 10, 2025	₱4.20	₱4.23	₱4.12	29K shares	₱120K	₱0.00	0.00%
Nov 07, 2025	₱4.20	₱4.20	₱4.18	34K shares	₱142K	₱0.00	0.00%
Nov 06, 2025	₱4.20	₱4.24	₱4.16	28K shares	₱117K	₱0.00	0.00%
Nov 05, 2025	₱4.20	₱4.20	₱4.14	51K shares	₱214K	+₱0.05	+1.20%
Nov 04, 2025	₱4.15	₱4.20	₱4.13	57K shares	₱236K	-₱0.05	-1.19%
Nov 03, 2025	₱4.20	₱4.43	₱4.13	1.32M shares	₱5.61 Million	-₱0.22	-5.19%
Oct 30, 2025	₱4.43	₱4.45	₱4.30	485K shares	₱2.10 Million	-₱0.02	-0.45%
Oct 29, 2025	₱4.45	₱4.45	₱4.33	54K shares	₱237K	₱0.00	0.00%
Oct 28, 2025	₱4.45	₱4.46	₱4.33	66K shares	₱289K	-₱0.01	-0.22%
Oct 27, 2025	₱4.46	₱4.46	₱4.31	53K shares	₱230K	+₱0.16	+3.48%
Oct 24, 2025	₱4.31	₱4.40	₱4.31	416K shares	₱1.81 Million	-₱0.09	-2.05%
Oct 23, 2025	₱4.40	₱4.41	₱4.33	40K shares	₱174K	+₱0.05	+1.15%
Oct 22, 2025	₱4.35	₱4.48	₱4.33	34K shares	₱149K	-₱0.13	-2.90%
Oct 21, 2025	₱4.48	₱4.48	₱4.37	78K shares	₱344K	₱0.00	0.00%
Oct 20, 2025	₱4.48	₱4.49	₱4.42	39K shares	₱173K	-₱0.01	-0.22%
Oct 17, 2025	₱4.49	₱4.50	₱4.42	110K shares	₱493K	+₱0.04	+0.90%
Oct 16, 2025	₱4.45	₱4.45	₱4.42	200K shares	₱889K	+₱0.03	+0.68%
Oct 15, 2025	₱4.42	₱4.42	₱4.31	42K shares	₱186K	₱0.00	0.00%
Oct 14, 2025	₱4.42	₱4.42	₱4.30	174K shares	₱750K	+₱0.09	+2.08%
Oct 13, 2025	₱4.33	₱4.44	₱4.31	293K shares	₱1.27 Million	-₱0.11	-2.48%
Oct 10, 2025	₱4.44	₱4.44	₱4.35	117K shares	₱514K	₱0.00	0.00%
Oct 09, 2025	₱4.44	₱4.46	₱4.31	205K shares	₱905K	-₱0.02	-0.45%
Oct 08, 2025	₱4.46	₱4.50	₱4.40	332K shares	₱1.47 Million	-₱0.04	-0.89%
Oct 07, 2025	₱4.50	₱4.50	₱4.39	121K shares	₱538K	+₱0.05	+1.12%
Oct 06, 2025	₱4.45	₱4.45	₱4.33	411K shares	₱1.81 Million	+₱0.05	+1.14%
Oct 03, 2025	₱4.40	₱4.45	₱4.29	229K shares	₱1.01 Million	+₱0.11	+2.56%
Oct 02, 2025	₱4.29	₱4.39	₱4.29	155K shares	₱680K	-₱0.10	-2.28%
Oct 01, 2025	₱4.39	₱4.39	₱4.30	382K shares	₱1.67 Million	+₱0.09	+2.09%
Sep 30, 2025	₱4.30	₱4.40	₱4.26	90K shares	₱388K	-₱0.10	-2.27%
Sep 29, 2025	₱4.40	₱4.40	₱4.37	440K shares	₱1.93 Million	+₱0.02	+0.46%
Sep 26, 2025	₱4.38	₱4.38	₱4.25	197K shares	₱853K	₱0.00	0.00%
Sep 25, 2025	₱4.38	₱4.38	₱4.25	139K shares	₱593K	₱0.00	0.00%
Sep 24, 2025	₱4.38	₱4.39	₱4.30	41K shares	₱179K	-₱0.01	-0.23%
Sep 23, 2025	₱4.39	₱4.39	₱4.23	64K shares	₱275K	₱0.00	0.00%
Sep 22, 2025	₱4.39	₱4.40	₱4.24	171K shares	₱739K	-₱0.01	-0.23%
Sep 19, 2025	₱4.40	₱4.40	₱4.23	232K shares	₱993K	+₱0.11	+2.56%
Sep 18, 2025	₱4.29	₱4.29	₱4.23	60K shares	₱255K	-₱0.01	-0.23%
Sep 17, 2025	₱4.30	₱4.30	₱4.22	175K shares	₱748K	₱0.00	0.00%
Sep 16, 2025	₱4.30	₱4.30	₱4.18	42K shares	₱180K	₱0.00	0.00%
Sep 15, 2025	₱4.30	₱4.30	₱4.11	555K shares	₱2.31 Million	+₱0.16	+3.61%
Sep 12, 2025	₱4.15	₱4.37	₱4.15	966K shares	₱4.12 Million	-₱0.11	-2.58%
Sep 11, 2025	₱4.26	₱4.30	₱4.24	47K shares	₱200K	+₱0.03	+0.71%
Sep 10, 2025	₱4.23	₱4.37	₱4.23	133K shares	₱563K	-₱0.14	-3.20%
Sep 09, 2025	₱4.37	₱4.37	₱4.24	24K shares	₱104K	₱0.00	0.00%
Sep 08, 2025	₱4.37	₱4.38	₱4.30	104K shares	₱454K	-₱0.01	-0.23%
Sep 05, 2025	₱4.38	₱4.40	₱4.23	201K shares	₱868K	+₱0.04	+0.92%
Sep 04, 2025	₱4.34	₱4.45	₱4.34	225K shares	₱992K	-₱0.04	-0.91%
Sep 03, 2025	₱4.38	₱4.39	₱4.30	7K shares	₱30K	-₱0.01	-0.23%
Sep 02, 2025	₱4.39	₱4.40	₱4.39	8K shares	₱35K	₱0.00	0.00%
Sep 01, 2025	₱4.39	₱4.40	₱4.31	31K shares	₱135K	-₱0.01	-0.23%
Aug 29, 2025	₱4.40	₱4.40	₱4.20	1.34M shares	₱5.78 Million	+₱0.02	+0.46%
Aug 28, 2025	₱4.38	₱4.40	₱4.30	14K shares	₱61K	-₱0.01	-0.23%
Aug 27, 2025	₱4.39	₱4.40	₱4.30	85K shares	₱372K	-₱0.01	-0.23%
Aug 26, 2025	₱4.40	₱4.40	₱4.30	238K shares	₱1.03 Million	+₱0.11	+2.56%
Aug 22, 2025	₱4.29	₱4.30	₱4.12	29K shares	₱123K	+₱0.02	+0.47%
Aug 20, 2025	₱4.27	₱4.30	₱4.10	44K shares	₱185K	+₱0.02	+0.47%
Aug 19, 2025	₱4.25	₱4.25	₱4.23	142K shares	₱603K	₱0.00	0.00%
Aug 18, 2025	₱4.25	₱4.25	₱4.20	509K shares	₱2.16 Million	+₱0.04	+0.95%
Aug 15, 2025	₱4.21	₱4.21	₱4.19	65K shares	₱273K	+₱0.02	+0.48%
Aug 14, 2025	₱4.19	₱4.21	₱4.10	120K shares	₱497K	-₱0.01	-0.24%
Aug 13, 2025	₱4.20	₱4.20	₱4.15	93K shares	₱386K	₱0.00	0.00%
Aug 12, 2025	₱4.20	₱4.21	₱4.09	199K shares	₱819K	+₱0.11	+2.69%
Aug 11, 2025	₱4.09	₱4.18	₱4.09	92K shares	₱379K	-₱0.09	-2.15%
Aug 08, 2025	₱4.18	₱4.24	₱4.15	58K shares	₱242K	-₱0.02	-0.48%
Aug 07, 2025	₱4.20	₱4.24	₱4.15	30K shares	₱127K	-₱0.04	-0.94%
Aug 06, 2025	₱4.24	₱4.25	₱4.18	447K shares	₱1.89 Million	₱0.00	0.00%
Aug 05, 2025	₱4.24	₱4.25	₱4.24	71K shares	₱301K	-₱0.01	-0.24%
Aug 04, 2025	₱4.25	₱4.29	₱4.22	176K shares	₱750K	+₱0.03	+0.71%
Aug 01, 2025	₱4.22	₱4.30	₱4.22	65K shares	₱279K	-₱0.08	-1.86%
Jul 31, 2025	₱4.30	₱4.30	₱4.21	202K shares	₱864K	+₱0.05	+1.18%
Jul 30, 2025	₱4.25	₱4.29	₱4.20	130K shares	₱551K	+₱0.05	+1.19%
Jul 29, 2025	₱4.20	₱4.25	₱4.18	161K shares	₱676K	+₱0.04	+0.96%
Jul 28, 2025	₱4.16	₱4.20	₱4.15	72K shares	₱300K	-₱0.04	-0.95%
Jul 25, 2025	₱4.20	₱4.20	₱4.08	55.78M shares	₱227.59 Million	+₱0.06	+1.45%
Jul 24, 2025	₱4.14	₱4.14	₱4.06	168K shares	₱685K	₱0.00	0.00%
Jul 23, 2025	₱4.14	₱4.20	₱4.09	316K shares	₱1.31 Million	+₱0.05	+1.22%
Jul 22, 2025	₱4.09	₱4.10	₱4.08	151K shares	₱619K	-₱0.01	-0.24%
Jul 21, 2025	₱4.10	₱4.10	₱4.04	35.49M shares	₱143.38 Million	+₱0.03	+0.74%
Jul 18, 2025	₱4.07	₱4.07	₱4.01	35.14M shares	₱140.90 Million	+₱0.06	+1.50%
Jul 17, 2025	₱4.01	₱4.04	₱3.99	22.23M shares	₱89.15 Million	-₱0.02	-0.50%
Jul 16, 2025	₱4.03	₱4.04	₱3.99	28.59M shares	₱114.34 Million	-₱0.01	-0.25%
Jul 15, 2025	₱4.04	₱4.04	₱3.99	66K shares	₱265K	₱0.00	0.00%
Jul 14, 2025	₱4.04	₱4.04	₱3.98	163K shares	₱655K	+₱0.02	+0.50%
Jul 11, 2025	₱4.02	₱4.03	₱4.01	48K shares	₱193K	+₱0.01	+0.25%
Jul 10, 2025	₱4.01	₱4.04	₱4.00	117K shares	₱470K	-₱0.01	-0.25%
Jul 09, 2025	₱4.02	₱4.02	₱3.97	173K shares	₱689K	+₱0.02	+0.50%
Jul 08, 2025	₱4.00	₱4.01	₱3.95	187K shares	₱743K	₱0.00	0.00%
Jul 07, 2025	₱4.00	₱4.02	₱3.98	451K shares	₱1.80 Million	₱0.00	0.00%
Jul 04, 2025	₱4.00	₱4.01	₱4.00	14K shares	₱56K	-₱0.02	-0.50%
Jul 03, 2025	₱4.02	₱4.02	₱3.97	261K shares	₱1.04 Million	+₱0.03	+0.75%
Jul 02, 2025	₱3.99	₱4.01	₱3.99	59K shares	₱236K	-₱0.01	-0.25%
Jul 01, 2025	₱4.00	₱4.01	₱3.97	335K shares	₱1.34 Million	-₱0.01	-0.25%
Jun 30, 2025	₱4.01	₱4.01	₱3.99	111K shares	₱444K	+₱0.02	+0.50%
Jun 27, 2025	₱3.99	₱4.00	₱3.93	172K shares	₱680K	+₱0.07	+1.79%
Jun 26, 2025	₱3.92	₱3.92	₱3.91	70K shares	₱274K	+₱0.02	+0.51%
Jun 25, 2025	₱3.90	₱3.93	₱3.88	422K shares	₱1.65 Million	₱0.00	0.00%
Jun 24, 2025	₱3.90	₱3.90	₱3.86	434K shares	₱1.69 Million	+₱0.02	+0.52%
Jun 23, 2025	₱3.88	₱3.90	₱3.88	63K shares	₱244K	-₱0.01	-0.26%
Jun 20, 2025	₱3.89	₱3.89	₱3.89	4K shares	₱16K	-₱0.01	-0.26%
Jun 19, 2025	₱3.90	₱3.90	₱3.73	1.34M shares	₱5.12 Million	+₱0.12	+3.17%
Jun 18, 2025	₱3.78	₱3.79	₱3.73	52K shares	₱195K	-₱0.01	-0.26%
Jun 17, 2025	₱3.79	₱3.80	₱3.74	42K shares	₱158K	+₱0.01	+0.26%
Jun 16, 2025	₱3.78	₱3.84	₱3.73	408K shares	₱1.55 Million	+₱0.01	+0.27%
Jun 13, 2025	₱3.77	₱3.86	₱3.74	1.49M shares	₱5.62 Million	-₱0.09	-2.33%
Jun 11, 2025	₱3.86	₱3.87	₱3.79	173K shares	₱659K	-₱0.01	-0.26%
Jun 10, 2025	₱3.87	₱3.87	₱3.80	75K shares	₱287K	+₱0.08	+2.11%
Jun 09, 2025	₱3.79	₱3.89	₱3.79	76K shares	₱292K	-₱0.08	-2.07%
Jun 05, 2025	₱3.87	₱3.87	₱3.87	11K shares	₱42K	+₱0.02	+0.52%
Jun 04, 2025	₱3.85	₱3.89	₱3.76	35K shares	₱133K	+₱0.05	+1.32%
Jun 03, 2025	₱3.80	₱3.90	₱3.76	173K shares	₱653K	-₱0.07	-1.81%
Jun 02, 2025	₱3.87	₱3.90	₱3.75	67K shares	₱256K	-₱0.03	-0.77%
May 30, 2025	₱3.90	₱3.90	₱3.74	307K shares	₱1.18 Million	+₱0.10	+2.63%
May 29, 2025	₱3.80	₱3.90	₱3.77	24K shares	₱92K	₱0.00	0.00%
May 28, 2025	₱3.80	₱3.90	₱3.78	40K shares	₱152K	₱0.00	0.00%
May 27, 2025	₱3.80	₱3.90	₱3.80	97K shares	₱374K	₱0.00	0.00%
May 26, 2025	₱3.80	₱3.84	₱3.80	77K shares	₱293K	-₱0.05	-1.30%
May 23, 2025	₱3.85	₱3.85	₱3.80	200K shares	₱766K	+₱0.04	+1.05%
May 22, 2025	₱3.81	₱3.81	₱3.70	218K shares	₱827K	+₱0.02	+0.53%
May 21, 2025	₱3.79	₱3.79	₱3.72	30K shares	₱112K	+₱0.09	+2.43%
May 20, 2025	₱3.70	₱3.80	₱3.70	114K shares	₱424K	-₱0.08	-2.12%
May 19, 2025	₱3.78	₱3.81	₱3.78	15K shares	₱57K	-₱0.02	-0.53%
May 16, 2025	₱3.80	₱3.80	₱3.80	25K shares	₱95K	+₱0.01	+0.26%
May 15, 2025	₱3.79	₱3.80	₱3.70	84K shares	₱318K	+₱0.04	+1.07%
May 14, 2025	₱3.75	₱3.82	₱3.70	76K shares	₱283K	-₱0.07	-1.83%
May 13, 2025	₱3.82	₱3.82	₱3.71	75K shares	₱280K	+₱0.01	+0.26%
May 09, 2025	₱3.81	₱3.81	₱3.74	126K shares	₱475K	₱0.00	0.00%
May 08, 2025	₱3.81	₱3.82	₱3.72	365K shares	₱1.37 Million	+₱0.01	+0.26%
May 07, 2025	₱3.80	₱3.82	₱3.71	63K shares	₱237K	-₱0.02	-0.52%
May 06, 2025	₱3.82	₱3.86	₱3.80	45K shares	₱172K	-₱0.03	-0.78%
May 05, 2025	₱3.85	₱3.85	₱3.76	327K shares	₱1.25 Million	+₱0.09	+2.39%
May 02, 2025	₱3.76	₱3.79	₱3.71	109K shares	₱412K	₱0.00	0.00%
Apr 30, 2025	₱3.76	₱3.76	₱3.71	128K shares	₱478K	+₱0.01	+0.27%
Apr 29, 2025	₱3.75	₱3.79	₱3.72	17K shares	₱64K	+₱0.05	+1.35%
Apr 28, 2025	₱3.70	₱3.75	₱3.66	434K shares	₱1.60 Million	+₱0.04	+1.09%
Apr 25, 2025	₱3.66	₱3.69	₱3.63	139K shares	₱506K	-₱0.03	-0.81%
Apr 24, 2025	₱3.69	₱3.71	₱3.66	14K shares	₱52K	-₱0.02	-0.54%
Apr 23, 2025	₱3.71	₱3.80	₱3.62	193K shares	₱710K	-₱0.08	-2.11%
Apr 22, 2025	₱3.79	₱3.80	₱3.74	29K shares	₱109K	-₱0.01	-0.26%
Apr 21, 2025	₱3.80	₱3.84	₱3.80	55K shares	₱210K	₱0.00	0.00%
Apr 16, 2025	₱3.80	₱3.84	₱3.78	97K shares	₱367K	+₱0.02	+0.53%
Apr 15, 2025	₱3.78	₱3.81	₱3.75	305K shares	₱1.15 Million	-₱0.02	-0.53%
Apr 14, 2025	₱3.80	₱3.85	₱3.78	123K shares	₱467K	-₱0.02	-0.52%
Apr 11, 2025	₱3.82	₱3.85	₱3.80	187K shares	₱715K	-₱0.03	-0.78%
Apr 10, 2025	₱3.85	₱3.85	₱3.82	274K shares	₱1.05 Million	+₱0.03	+0.79%
Apr 08, 2025	₱3.82	₱3.85	₱3.73	203K shares	₱766K	+₱0.07	+1.87%
Apr 07, 2025	₱3.75	₱3.80	₱3.58	448K shares	₱1.64 Million	-₱0.08	-2.09%
Apr 04, 2025	₱3.83	₱3.84	₱3.80	84K shares	₱320K	+₱0.05	+1.32%
Apr 03, 2025	₱3.78	₱3.84	₱3.78	81K shares	₱307K	-₱0.02	-0.53%
Apr 02, 2025	₱3.80	₱3.80	₱3.69	681K shares	₱2.55 Million	+₱0.10	+2.70%
Mar 31, 2025	₱3.70	₱3.70	₱3.70	63K shares	₱233K	₱0.00	0.00%
Mar 28, 2025	₱3.70	₱3.70	₱3.61	208K shares	₱760K	+₱0.02	+0.54%
Mar 27, 2025	₱3.68	₱3.68	₱3.61	268K shares	₱979K	+₱0.03	+0.82%
Mar 26, 2025	₱3.65	₱3.65	₱3.58	519K shares	₱1.88 Million	+₱0.05	+1.39%
Mar 25, 2025	₱3.60	₱3.60	₱3.53	442K shares	₱1.59 Million	+₱0.01	+0.28%
Mar 24, 2025	₱3.59	₱3.60	₱3.53	18K shares	₱64K	+₱0.03	+0.84%
Mar 21, 2025	₱3.56	₱3.58	₱3.55	23K shares	₱82K	-₱0.02	-0.56%
Mar 20, 2025	₱3.58	₱3.61	₱3.58	37K shares	₱132K	-₱0.03	-0.83%
Mar 19, 2025	₱3.61	₱3.61	₱3.51	513K shares	₱1.83 Million	+₱0.01	+0.28%
Mar 18, 2025	₱3.60	₱3.60	₱3.51	520K shares	₱1.83 Million	+₱0.05	+1.41%
Mar 17, 2025	₱3.55	₱3.60	₱3.52	55K shares	₱196K	-₱0.03	-0.84%
Mar 14, 2025	₱3.58	₱3.60	₱3.52	110K shares	₱390K	+₱0.03	+0.85%
Mar 13, 2025	₱3.55	₱3.61	₱3.51	154K shares	₱543K	₱0.00	0.00%
Mar 12, 2025	₱3.55	₱3.60	₱3.52	140K shares	₱494K	-₱0.01	-0.28%
Mar 11, 2025	₱3.56	₱3.59	₱3.52	225K shares	₱792K	-₱0.03	-0.84%
Mar 10, 2025	₱3.59	₱3.60	₱3.55	371K shares	₱1.33 Million	₱0.00	0.00%
Mar 07, 2025	₱3.59	₱3.60	₱3.54	114K shares	₱405K	-₱0.01	-0.28%
Mar 06, 2025	₱3.60	₱3.60	₱3.53	534K shares	₱1.91 Million	₱0.00	0.00%
Mar 05, 2025	₱3.60	₱3.60	₱3.50	333K shares	₱1.19 Million	+₱0.09	+2.56%
Mar 04, 2025	₱3.51	₱3.60	₱3.50	107K shares	₱376K	-₱0.01	-0.28%
Mar 03, 2025	₱3.52	₱3.60	₱3.52	360K shares	₱1.27 Million	-₱0.07	-1.95%
Feb 28, 2025	₱3.59	₱3.60	₱3.52	267K shares	₱953K	₱0.00	0.00%
Feb 27, 2025	₱3.59	₱3.60	₱3.58	1.28M shares	₱4.59 Million	-₱0.01	-0.28%
Feb 26, 2025	₱3.60	₱3.60	₱3.55	172K shares	₱616K	₱0.00	0.00%
Feb 25, 2025	₱3.60	₱3.60	₱3.52	17K shares	₱61K	₱0.00	0.00%
Feb 24, 2025	₱3.60	₱3.63	₱3.49	1.07M shares	₱3.78 Million	+₱0.10	+2.86%
Feb 21, 2025	₱3.50	₱3.50	₱3.43	385K shares	₱1.33 Million	+₱0.07	+2.04%
Feb 20, 2025	₱3.43	₱3.49	₱3.42	77K shares	₱266K	-₱0.06	-1.72%
Feb 19, 2025	₱3.49	₱3.49	₱3.45	102K shares	₱355K	+₱0.02	+0.58%
Feb 18, 2025	₱3.47	₱3.49	₱3.47	273K shares	₱930K	+₱0.07	+2.06%
Feb 17, 2025	₱3.40	₱3.48	₱3.38	4.02M shares	₱13.67 Million	-₱0.08	-2.30%
Feb 14, 2025	₱3.48	₱3.48	₱3.48	43K shares	₱150K	₱0.00	0.00%
Feb 13, 2025	₱3.48	₱3.49	₱3.42	416K shares	₱1.43 Million	+₱0.03	+0.87%
Feb 12, 2025	₱3.45	₱3.48	₱3.42	122K shares	₱420K	₱0.00	0.00%
Feb 11, 2025	₱3.45	₱3.48	₱3.40	88K shares	₱301K	-₱0.03	-0.86%
Feb 10, 2025	₱3.48	₱3.50	₱3.40	48K shares	₱168K	-₱0.02	-0.57%
Feb 07, 2025	₱3.50	₱3.50	₱3.42	2.14M shares	₱7.35 Million	+₱0.07	+2.04%
Feb 06, 2025	₱3.43	₱3.50	₱3.43	312K shares	₱1.07 Million	-₱0.07	-2.00%
Feb 05, 2025	₱3.50	₱3.54	₱3.45	467K shares	₱1.62 Million	-₱0.04	-1.13%
Feb 04, 2025	₱3.54	₱3.54	₱3.50	136K shares	₱481K	₱0.00	0.00%
Feb 03, 2025	₱3.54	₱3.54	₱3.46	199K shares	₱695K	+₱0.02	+0.57%
Jan 31, 2025	₱3.52	₱3.55	₱3.46	144K shares	₱504K	-₱0.03	-0.85%
Jan 30, 2025	₱3.55	₱3.55	₱3.50	67K shares	₱237K	₱0.00	0.00%
Jan 28, 2025	₱3.55	₱3.57	₱3.52	116K shares	₱410K	-₱0.02	-0.56%
Jan 27, 2025	₱3.57	₱3.59	₱3.52	79K shares	₱280K	-₱0.02	-0.56%
Jan 24, 2025	₱3.59	₱3.61	₱3.50	400K shares	₱1.44 Million	-₱0.01	-0.28%
Jan 23, 2025	₱3.60	₱3.60	₱3.46	404K shares	₱1.42 Million	+₱0.14	+3.75%
Jan 22, 2025	₱3.47	₱3.48	₱3.45	267K shares	₱925K	₱0.00	0.00%
Jan 21, 2025	₱3.47	₱3.49	₱3.43	68K shares	₱236K	+₱0.04	+1.17%
Jan 20, 2025	₱3.43	₱3.50	₱3.43	161K shares	₱559K	-₱0.07	-2.00%
Jan 17, 2025	₱3.50	₱3.50	₱3.41	134K shares	₱468K	₱0.00	0.00%
Jan 16, 2025	₱3.50	₱3.50	₱3.37	13.65M shares	₱46.43 Million	+₱0.14	+3.86%
Jan 15, 2025	₱3.37	₱3.50	₱3.35	1.70M shares	₱5.84 Million	-₱0.01	-0.30%
Jan 14, 2025	₱3.38	₱3.45	₱3.32	90K shares	₱301K	-₱0.07	-2.03%
Jan 13, 2025	₱3.45	₱3.48	₱3.35	314K shares	₱1.08 Million	-₱0.04	-1.15%
Jan 10, 2025	₱3.49	₱3.50	₱3.25	1.02M shares	₱3.50 Million	+₱0.20	+5.76%
Jan 09, 2025	₱3.30	₱3.32	₱3.25	8.15M shares	₱26.88 Million	₱0.00	0.00%
Jan 08, 2025	₱3.30	₱3.38	₱3.28	73K shares	₱242K	+₱0.02	+0.61%
Jan 07, 2025	₱3.28	₱3.40	₱3.28	410K shares	₱1.36 Million	-₱0.12	-3.53%
Jan 06, 2025	₱3.40	₱3.40	₱3.27	487K shares	₱1.60 Million	+₱0.15	+4.29%
Jan 03, 2025	₱3.26	₱3.27	₱3.20	278K shares	₱906K	+₱0.02	+0.62%
Jan 02, 2025	₱3.24	₱3.26	₱3.21	407K shares	₱1.31 Million	+₱0.03	+0.93%
Dec 27, 2024	₱3.21	₱3.26	₱3.21	98K shares	₱315K	-₱0.04	-1.23%
Dec 26, 2024	₱3.25	₱3.25	₱3.22	13K shares	₱42K	₱0.00	0.00%
Dec 23, 2024	₱3.25	₱3.25	₱3.25	5K shares	₱16K	₱0.00	0.00%
Dec 20, 2024	₱3.25	₱3.25	₱3.25	3K shares	₱10K	₱0.00	0.00%
Dec 19, 2024	₱3.25	₱3.25	₱3.21	8K shares	₱26K	+₱0.01	+0.31%
Dec 18, 2024	₱3.24	₱3.24	₱3.20	31K shares	₱100K	+₱0.03	+0.93%
Dec 17, 2024	₱3.21	₱3.29	₱3.21	143K shares	₱460K	-₱0.09	-2.73%
Dec 16, 2024	₱3.30	₱3.30	₱3.21	271K shares	₱871K	+₱0.08	+2.48%
Dec 13, 2024	₱3.22	₱3.30	₱3.22	191K shares	₱618K	-₱0.03	-0.92%
Dec 12, 2024	₱3.25	₱3.26	₱3.24	86K shares	₱279K	₱0.00	0.00%
Dec 11, 2024	₱3.25	₱3.30	₱3.24	245K shares	₱794K	-₱0.05	-1.52%
Dec 10, 2024	₱3.30	₱3.33	₱3.27	184K shares	₱606K	-₱0.03	-0.90%
Dec 09, 2024	₱3.33	₱3.40	₱3.33	46K shares	₱153K	-₱0.03	-0.89%
Dec 06, 2024	₱3.36	₱3.40	₱3.36	135K shares	₱457K	-₱0.03	-0.88%
Dec 05, 2024	₱3.39	₱3.39	₱3.30	11.52M shares	₱38.69 Million	+₱0.09	+2.73%
Dec 04, 2024	₱3.30	₱3.34	₱3.23	1.31M shares	₱4.29 Million	+₱0.07	+2.17%
Dec 03, 2024	₱3.23	₱3.23	₱3.22	123K shares	₱397K	+₱0.01	+0.31%
Dec 02, 2024	₱3.22	₱3.25	₱3.21	120K shares	₱386K	-₱0.03	-0.92%
Nov 29, 2024	₱3.25	₱3.25	₱3.23	265K shares	₱857K	₱0.00	0.00%
Nov 28, 2024	₱3.25	₱3.27	₱3.23	94K shares	₱305K	+₱0.02	+0.62%
Nov 27, 2024	₱3.23	₱3.25	₱3.20	29K shares	₱93K	+₱0.01	+0.31%
Nov 26, 2024	₱3.22	₱3.24	₱3.20	54K shares	₱174K	-₱0.02	-0.62%
Nov 25, 2024	₱3.24	₱3.27	₱3.21	32K shares	₱103K	+₱0.04	+1.25%
Nov 22, 2024	₱3.20	₱3.25	₱3.20	34K shares	₱110K	-₱0.04	-1.23%
Nov 21, 2024	₱3.24	₱3.26	₱3.21	9K shares	₱29K	-₱0.01	-0.31%
Nov 20, 2024	₱3.25	₱3.27	₱3.21	91K shares	₱297K	+₱0.01	+0.31%

Advanced Filters

Narrow down the CREC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of CREC historical performance

The price chart displays CREC closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in CREC price history

Nov

2025

November 03, 2025

Biggest Daily Loss

₱4.20 (-5.19%)

Single-day loss of -5.19% with ₱0.22 price decrease, the largest percentage drop in this period, with 1.32M shares traded during the decline

Oct

2025

October 07, 2025

Highest Price

₱4.50

Peak price of ₱4.50 reached during this period, representing the stock's maximum value, with 121K shares traded and +1.12% price movement on that day

Jul

2025

July 25, 2025

Highest Trading Volume

₱4.20 55.78M Shares (₱234.28M total value)

Most actively traded day with 55.78M shares (₱234.28M total value) at ₱4.20 per share, indicating peak investor activity

Jan

2025

January 10, 2025

Biggest Daily Gain

₱3.49 (+5.76%)

Single-day gain of 5.76% with ₱0.20 price increase, the largest percentage rise in this period, with 1.02M shares changing hands

Nov

2024

November 22, 2024

Lowest Price

₱3.20

Lowest price of ₱3.20 recorded, marking the period's minimum valuation, with a -1.23% decline on that day

Historical Insights

Statistical analysis of CREC price movements

Price Volatility

Low

CREC showed low volatility with a standard deviation of 1.38% in daily price changes, indicating stable and consistent price movements during this period.

Overall Trend

upward

The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, CREC recorded 97 positive days, 98 negative days, and 50 unchanged days, resulting in a win rate of 39.6% for the period.

Average Daily Change

+0.11%

The stock demonstrated an average daily change of +0.11%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range

₱1.30

The trading range spread for CREC was ₱1.30, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to CREC by sector and company group

FPH First Philippine Holdings Corporation ₱71.00 0.00%

PCOR Petron Corporation ₱2.30 0.00%

VVT Vivant Corporation ₱19.44 0.00%

SPC SPC Power Corporation ₱8.45 -0.35%

SHLPH Shell Pilipinas Corporation ₱6.03 0.67%

PNX P-H-O-E-N-I-X PETROLEUM PHILIPPINES, INC. ₱4.17 0.00%

ALTER Alternergy Holdings Corporation ₱0.880 0.00%

REDC Repower Energy Development Corporation ₱5.23 0.00%

Historical Price Data FAQs

Common questions about CREC stock price history

What is the CREC stock price history page?

The CREC stock price history page provides comprehensive historical trading data for Citicore Renewable Energy Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for CREC historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in CREC insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for CREC?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for CREC historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for CREC?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

CREC Stock Price History - Citicore Renewable Energy Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs