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

Creatd Inc (OP: CRTD )

0.5100 +0.0100 (+2.00%)
Streaming Delayed Price Updated: 12:06 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 0.6500 0.6500 0.3760 0.5100 3,815 +0.01(+2.00%)
Oct 01, 2024 0.4828 0.5000 0.4042 0.5000 3,723 +0.08(+19.05%)
Sep 30, 2024 0.5000 0.5000 0.4200 0.4200 2,342 +0.04(+9.43%)
Sep 26, 2024 0.3838 7 -0.12(-23.24%)
Sep 25, 2024 0.5000 0.5000 0.3600 0.5000 5,931 +0.00(+0.00%)
Sep 24, 2024 0.3000 0.6050 0.2900 0.5000 174,115 +0.20(+66.67%)
Sep 23, 2024 0.3000 0.4000 0.3000 0.3000 27,222 +0.00(+0.00%)
Sep 20, 2024 0.3400 0.3400 0.3000 0.3000 2,504 -0.05(-14.29%)
Sep 19, 2024 0.4000 0.4000 0.3500 0.3500 11,117 -0.05(-12.50%)
Sep 18, 2024 0.4000 0.4000 0.4000 0.4000 1,203 -0.10(-20.73%)
Sep 17, 2024 0.5297 0.5500 0.5046 0.5046 1,806 -0.06(-9.89%)
Sep 16, 2024 0.5799 0.5800 0.4905 0.5600 1,855 +0.00(+0.02%)
Sep 13, 2024 0.5100 0.5799 0.4210 0.5599 5,500 +0.05(+9.78%)
Sep 12, 2024 0.5600 0.6000 0.4450 0.5100 11,374 -0.04(-7.27%)
Sep 11, 2024 0.5000 0.7600 0.4500 0.5500 9,746 +0.17(+44.74%)
Sep 10, 2024 0.3800 0.3800 0.3800 0.3800 2,579 +0.01(+2.70%)
Sep 09, 2024 0.4000 0.4283 0.3700 0.3700 3,095 +0.09(+30.97%)
Sep 06, 2024 0.3000 0.3000 0.2825 0.2825 3,204 +0.00(+0.00%)
Sep 05, 2024 0.4000 0.4400 0.2600 0.2825 41,450 -0.07(-19.29%)
Sep 04, 2024 0.6500 0.6500 0.2651 0.3500 69,670 -0.30(-46.15%)
Aug 30, 2024 0.6500 25 -0.10(-13.33%)
Aug 29, 2024 0.7441 0.7650 0.7441 0.7500 845 -0.01(-1.64%)
Aug 28, 2024 0.8206 0.8206 0.7500 0.7625 10,627 -0.07(-8.68%)
Aug 27, 2024 0.8500 0.8500 0.8000 0.8350 4,794 -0.02(-2.51%)
Aug 26, 2024 0.7700 0.9050 0.7700 0.8565 4,128 -0.03(-3.76%)
Aug 23, 2024 0.8800 0.9000 0.8800 0.8900 3,160 -0.08(-8.25%)
Aug 22, 2024 0.9700 0.9700 0.9700 0.9700 217 +0.09(+9.83%)
Aug 21, 2024 1.000 1.000 0.7764 0.8832 3,624 +0.05(+5.54%)
Aug 20, 2024 0.8368 0.8368 0.8368 0.8368 766 -0.05(-5.48%)
Aug 19, 2024 0.9000 0.9000 0.7761 0.8853 2,257 -0.01(-1.63%)
Aug 16, 2024 0.7500 0.9500 0.7500 0.9000 2,011 +0.00(+0.00%)
Aug 15, 2024 1.070 1.070 0.9000 0.9000 1,784 -0.10(-10.00%)
Aug 14, 2024 0.9000 1.190 0.9000 1.000 6,406 +0.15(+17.65%)
Aug 13, 2024 0.8500 0.8500 0.8500 0.8500 1,111 +0.04(+5.26%)
Aug 12, 2024 1.000 1.000 0.8075 0.8075 2,178 -0.19(-19.25%)
Aug 09, 2024 1.000 1.000 1.000 1.000 638 +0.13(+14.94%)
Aug 08, 2024 0.8500 0.9700 0.8500 0.8700 12,560 +0.03(+3.88%)
Aug 07, 2024 0.7701 0.9500 0.7500 0.8375 5,121 -0.06(-6.94%)
Aug 06, 2024 1.000 1.000 0.8200 0.9000 8,347 -0.04(-3.95%)
Aug 05, 2024 1.055 1.080 0.8506 0.9370 19,748 -0.20(-17.81%)
Aug 02, 2024 1.500 1.505 1.101 1.140 12,734 -0.07(-5.79%)
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.