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

Creatd Inc (OP: CRTD )

1.900 +0.220 (+13.10%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 (%)
May 09, 2024 1.700 1.900 1.700 1.900 2,637 +0.22(+13.10%)
May 08, 2024 1.895 1.895 1.680 1.680 3,365 -0.32(-16.00%)
May 07, 2024 2.000 2.000 1.690 2.000 15,108 -0.35(-14.89%)
May 06, 2024 2.185 2.430 2.000 2.350 5,243 -0.18(-7.11%)
May 03, 2024 1.720 3.480 1.720 2.530 12,150 +0.79(+45.40%)
May 02, 2024 1.760 1.770 1.728 1.740 2,017 -0.02(-1.14%)
May 01, 2024 1.810 1.810 1.750 1.760 2,502 -0.02(-1.12%)
Apr 30, 2024 1.745 1.790 1.743 1.780 1,587 -0.01(-0.56%)
Apr 29, 2024 1.900 1.900 1.640 1.790 5,019 +0.01(+0.28%)
Apr 26, 2024 1.850 1.875 1.720 1.785 3,249 -0.02(-0.83%)
Apr 25, 2024 1.710 1.863 1.710 1.800 1,515 -0.11(-5.66%)
Apr 24, 2024 1.700 2.190 1.700 1.908 3,365 +0.09(+4.84%)
Apr 23, 2024 1.600 1.820 1.600 1.820 7,517 +0.01(+0.55%)
Apr 22, 2024 1.790 1.810 1.790 1.810 10,988 +0.01(+0.56%)
Apr 19, 2024 1.772 1.810 1.740 1.800 12,778 -0.00(-0.08%)
Apr 18, 2024 1.890 2.050 1.500 1.802 6,091 -0.09(-4.53%)
Apr 17, 2024 2.230 2.230 1.878 1.887 5,531 -0.12(-6.12%)
Apr 16, 2024 2.050 2.050 1.930 2.010 5,893 -0.03(-1.47%)
Apr 15, 2024 2.000 2.050 1.935 2.040 9,021 -0.00(-0.10%)
Apr 12, 2024 2.590 2.590 2.000 2.042 5,624 -0.25(-10.83%)
Apr 11, 2024 2.516 2.670 2.290 2.290 6,991 -0.36(-13.58%)
Apr 10, 2024 3.510 3.510 2.380 2.650 8,834 -0.87(-24.61%)
Apr 09, 2024 3.520 3.520 3.320 3.515 6,005 +0.01(+0.14%)
Apr 08, 2024 3.300 4.250 3.300 3.510 913 -0.74(-17.41%)
Apr 05, 2024 4.012 4.250 4.012 4.250 467 -0.06(-1.39%)
Apr 04, 2024 4.225 4.310 4.140 4.310 4,047 +0.01(+0.23%)
Apr 03, 2024 3.770 4.500 3.770 4.300 2,584 +0.40(+10.26%)
Apr 02, 2024 3.624 4.000 3.570 3.900 2,690 -0.08(-2.01%)
Apr 01, 2024 4.400 4.400 3.570 3.980 3,009 -0.51(-11.36%)
Mar 28, 2024 3.750 4.540 3.750 4.490 2,055 +0.39(+9.51%)
Mar 27, 2024 4.145 4.360 4.100 4.100 1,785 -0.65(-13.68%)
Mar 26, 2024 5.450 5.450 4.130 4.750 2,041 -0.82(-14.72%)
Mar 25, 2024 5.520 6.020 5.080 5.570 3,603 -0.43(-7.17%)
Mar 22, 2024 6.200 6.200 5.900 6.000 1,224 -0.20(-3.23%)
Mar 21, 2024 4.380 6.200 4.250 6.200 2,089 +1.95(+45.88%)
Mar 20, 2024 4.000 4.380 4.000 4.250 1,126 -0.25(-5.56%)
Mar 19, 2024 5.351 5.351 3.750 4.500 13,237 -0.76(-14.45%)
Mar 18, 2024 7.000 7.775 4.984 5.260 22,202 -3.06(-36.78%)
Mar 15, 2024 8.000 9.000 6.500 8.320 10,295 +0.32(+4.00%)
Mar 14, 2024 8.446 9.000 7.600 8.000 3,469 -1.57(-16.41%)
Mar 13, 2024 6.650 10.23 6.610 9.570 33,904 +2.97(+45.00%)
Mar 12, 2024 6.000 6.610 5.916 6.600 8,417 +0.60(+10.00%)
Mar 11, 2024 5.570 6.450 5.217 6.000 8,886 -0.04(-0.66%)
Mar 08, 2024 5.150 6.890 5.100 6.040 33,603 +1.29(+27.16%)
Mar 07, 2024 4.505 5.450 4.505 4.750 8,879 +0.10(+2.15%)
Mar 06, 2024 4.330 5.445 4.330 4.650 2,874 +0.05(+1.09%)
Mar 05, 2024 4.260 4.740 4.260 4.600 3,386 +0.19(+4.31%)
Mar 04, 2024 4.940 5.100 3.250 4.410 5,236 -0.70(-13.70%)
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.