Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creatd Inc (OP: CRTD )

1.650 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.6930 0.6930 0.6330 0.6599 698,855 -0.01(-1.52%)
Jan 30, 2023 0.7605 0.7770 0.6605 0.6701 1,633,971 -0.07(-9.45%)
Jan 27, 2023 0.7000 0.7410 0.6501 0.7400 1,044,625 +0.05(+6.47%)
Jan 26, 2023 0.6900 0.7000 0.6410 0.6950 249,513 +0.02(+2.96%)
Jan 25, 2023 0.6940 0.7000 0.6401 0.6750 619,529 -0.02(-2.71%)
Jan 24, 2023 0.7799 0.8000 0.6750 0.6938 1,297,754 -0.09(-11.04%)
Jan 23, 2023 0.8150 0.8189 0.7500 0.7799 752,753 +0.01(+1.35%)
Jan 20, 2023 0.7560 0.8200 0.7400 0.7695 956,847 +0.03(+4.14%)
Jan 19, 2023 0.6400 0.7800 0.6100 0.7389 508,427 +0.05(+6.65%)
Jan 18, 2023 0.7300 0.7400 0.6400 0.6928 668,383 -0.01(-1.03%)
Jan 17, 2023 0.7800 0.7990 0.6750 0.7000 818,528 -0.11(-13.58%)
Jan 13, 2023 0.8660 0.8800 0.7900 0.8100 717,514 -0.07(-7.69%)
Jan 12, 2023 0.8145 0.8890 0.7600 0.8775 1,004,316 +0.08(+9.69%)
Jan 11, 2023 0.8100 0.8369 0.7420 0.8000 1,931,259 +0.00(+0.38%)
Jan 10, 2023 0.7900 0.8000 0.7400 0.7970 1,531,905 -0.00(-0.24%)
Jan 09, 2023 0.7175 0.8350 0.7102 0.7989 1,172,213 +0.08(+11.70%)
Jan 06, 2023 0.7050 0.7300 0.6620 0.7152 683,275 +0.02(+2.92%)
Jan 05, 2023 0.7120 0.7500 0.6200 0.6949 1,269,848 +0.07(+12.08%)
Jan 04, 2023 0.6525 0.6525 0.5901 0.6200 1,757,399 +0.00(+0.00%)
Jan 03, 2023 0.6800 0.7400 0.6200 0.6200 1,847,883 -0.05(-7.48%)
Dec 30, 2022 0.6310 0.6950 0.6200 0.6701 436,919 -0.02(-3.57%)
Dec 29, 2022 0.6900 0.7500 0.6500 0.6949 337,885 -0.02(-2.50%)
Dec 28, 2022 0.8600 0.8900 0.6900 0.7127 1,177,593 -0.15(-17.03%)
Dec 27, 2022 0.7100 0.8799 0.6555 0.8590 1,321,704 +0.16(+22.89%)
Dec 23, 2022 0.5890 0.7600 0.5601 0.6990 465,969 +0.11(+18.78%)
Dec 22, 2022 0.5900 0.6000 0.5300 0.5885 369,957 -0.03(-4.56%)
Dec 21, 2022 0.7062 0.7900 0.6100 0.6166 707,596 -0.09(-13.15%)
Dec 20, 2022 0.6510 0.7500 0.6510 0.7100 576,740 +0.01(+1.43%)
Dec 19, 2022 0.7499 0.7499 0.6000 0.7000 305,414 -0.05(-6.65%)
Dec 16, 2022 0.7051 0.8819 0.6720 0.7499 1,116,704 +0.04(+6.35%)
Dec 15, 2022 0.4470 0.7199 0.4424 0.7051 2,181,706 +0.26(+57.78%)
Dec 14, 2022 0.5050 0.5100 0.4120 0.4469 459,056 -0.02(-5.12%)
Dec 13, 2022 0.5916 0.6290 0.4710 0.4710 587,009 -0.09(-16.64%)
Dec 12, 2022 0.6670 0.6670 0.5550 0.5650 295,152 -0.08(-13.06%)
Dec 09, 2022 0.7270 0.7270 0.5520 0.6499 1,064,851 -0.04(-5.81%)
Dec 08, 2022 0.7350 0.7530 0.5900 0.6900 672,801 -0.05(-6.12%)
Dec 07, 2022 0.9235 0.9470 0.6570 0.7350 954,430 -0.18(-19.93%)
Dec 06, 2022 0.8400 1.140 0.7900 0.9180 1,190,109 +0.09(+11.26%)
Dec 05, 2022 0.7505 0.8702 0.7040 0.8251 631,798 +0.09(+12.09%)
Dec 02, 2022 0.8148 0.8790 0.7000 0.7361 477,068 -0.07(-9.08%)
Dec 01, 2022 0.7270 0.8600 0.6700 0.8096 554,685 +0.09(+12.26%)
Nov 30, 2022 0.6137 0.8675 0.4840 0.7212 2,526,232 +0.15(+25.43%)
Nov 29, 2022 0.6910 0.7800 0.5680 0.5750 1,732,432 -0.15(-20.15%)
Nov 28, 2022 1.020 1.020 0.6120 0.7201 3,211,999 -0.37(-33.94%)
Nov 25, 2022 1.170 1.260 1.030 1.090 546,286 -0.04(-3.54%)
Nov 23, 2022 1.350 1.360 1.020 1.130 1,826,539 -0.26(-18.71%)
Nov 22, 2022 1.700 1.710 1.380 1.390 1,205,229 -0.23(-14.20%)
Nov 21, 2022 1.670 1.740 1.370 1.620 1,399,837 -0.07(-4.14%)
Nov 18, 2022 1.590 1.700 1.520 1.690 1,580,299 +0.18(+11.92%)
Nov 17, 2022 1.380 1.550 1.270 1.510 998,138 +0.13(+9.42%)
Nov 16, 2022 1.140 1.490 1.120 1.380 1,651,584 +0.25(+22.12%)
Nov 15, 2022 1.050 1.240 0.9475 1.130 1,683,373 +0.05(+4.63%)
Nov 14, 2022 1.430 1.440 0.9300 1.080 3,093,040 -0.32(-22.86%)
Nov 11, 2022 1.350 1.440 1.260 1.400 936,899 -0.01(-0.71%)
Nov 10, 2022 1.500 1.580 1.190 1.410 2,434,920 -0.03(-2.08%)
Nov 09, 2022 1.400 1.540 1.250 1.440 2,102,767 +0.06(+4.35%)
Nov 08, 2022 1.370 1.700 1.250 1.380 5,041,760 +0.00(+0.00%)
Nov 07, 2022 0.9360 1.450 0.8800 1.380 5,217,658 +0.45(+48.39%)
Nov 04, 2022 0.7800 0.9325 0.7071 0.9300 1,622,886 +0.18(+24.00%)
Nov 03, 2022 0.8045 0.9100 0.6900 0.7500 2,815,334 -0.04(-4.47%)
Nov 02, 2022 0.4855 0.8200 0.4710 0.7851 4,419,151 +0.28(+53.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.