Creatd, Inc. (CRTD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.7841

+0.0195

(+2.55%)

As of 03:46PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	0.7900	0.8398	0.7335	0.7841	0.7841	116,253
19 May 2022	0.7100	0.7900	0.7100	0.7620	0.7620	83,100
18 May 2022	0.7460	0.7600	0.7120	0.7120	0.7120	84,700
17 May 2022	0.6830	0.7700	0.6660	0.7600	0.7600	92,200
16 May 2022	0.6840	0.7600	0.6840	0.7070	0.7070	57,300
13 May 2022	0.6570	0.7100	0.6570	0.6800	0.6800	117,900
12 May 2022	0.6500	0.6700	0.6200	0.6400	0.6400	205,100
11 May 2022	0.7620	0.7790	0.6580	0.6580	0.6580	210,000
10 May 2022	0.7900	0.8200	0.7700	0.7790	0.7790	202,700
09 May 2022	0.8230	0.8700	0.7650	0.7800	0.7800	260,400
06 May 2022	0.8350	0.9500	0.8000	0.8700	0.8700	926,800
05 May 2022	0.8540	0.8600	0.8200	0.8450	0.8450	119,000
04 May 2022	0.8590	0.8690	0.7900	0.8620	0.8620	305,200
03 May 2022	0.8700	0.8700	0.8300	0.8400	0.8400	147,100
02 May 2022	0.8090	0.8580	0.8090	0.8400	0.8400	151,000
29 Apr 2022	0.8700	0.9040	0.8080	0.8230	0.8230	393,900
28 Apr 2022	0.9200	0.9400	0.8530	0.8800	0.8800	744,900
27 Apr 2022	0.9630	1.0100	0.9120	0.9150	0.9150	617,700
26 Apr 2022	1.0700	1.1000	0.9570	0.9630	0.9630	714,800
25 Apr 2022	1.0300	1.1400	1.0300	1.0700	1.0700	602,600
22 Apr 2022	1.0100	1.1200	1.0100	1.0600	1.0600	1,143,800
21 Apr 2022	1.0000	1.1250	0.9800	1.0400	1.0400	1,030,200
20 Apr 2022	1.0800	1.1300	1.0100	1.0200	1.0200	913,200
19 Apr 2022	1.1000	1.1900	1.0800	1.1100	1.1100	870,900
18 Apr 2022	1.2800	1.3000	1.1300	1.1800	1.1800	2,835,000
14 Apr 2022	1.1500	1.3800	1.1500	1.3300	1.3300	8,452,100
13 Apr 2022	1.0000	1.6400	0.9720	1.2700	1.2700	84,273,000
12 Apr 2022	0.9800	1.0350	0.9500	0.9540	0.9540	385,400
11 Apr 2022	1.0200	1.0200	0.9500	0.9700	0.9700	349,800
08 Apr 2022	1.0200	1.0600	1.0100	1.0200	1.0200	330,800
07 Apr 2022	1.0300	1.0700	1.0100	1.0500	1.0500	356,900
06 Apr 2022	1.0600	1.0600	1.0000	1.0400	1.0400	930,500
05 Apr 2022	1.1600	1.1700	1.0200	1.0400	1.0400	949,800
04 Apr 2022	1.1200	1.2000	1.1000	1.1500	1.1500	1,440,200
01 Apr 2022	1.1800	1.2000	1.1200	1.1700	1.1700	1,407,100
31 Mar 2022	1.1500	1.1810	1.1200	1.1500	1.1500	920,500
30 Mar 2022	1.2900	1.2900	1.1300	1.1800	1.1800	5,646,200
29 Mar 2022	1.1200	1.1800	1.1000	1.1400	1.1400	171,900
28 Mar 2022	1.1600	1.1700	1.1000	1.1200	1.1200	138,400
25 Mar 2022	1.1500	1.1700	1.1200	1.1400	1.1400	279,500
24 Mar 2022	1.1500	1.2000	1.1100	1.1700	1.1700	515,300
23 Mar 2022	1.1100	1.1800	1.1100	1.1300	1.1300	142,000
22 Mar 2022	1.0900	1.1600	1.0900	1.1500	1.1500	209,300
21 Mar 2022	1.2100	1.2100	1.0600	1.1100	1.1100	455,200
18 Mar 2022	1.2100	1.3100	1.1800	1.2000	1.2000	1,590,800
17 Mar 2022	1.1400	1.2400	1.1000	1.2400	1.2400	153,100
16 Mar 2022	1.1100	1.1600	1.0600	1.1300	1.1300	184,200
15 Mar 2022	1.0900	1.1220	1.0300	1.0600	1.0600	268,900
14 Mar 2022	1.2200	1.2600	1.0900	1.1100	1.1100	175,700
11 Mar 2022	1.3500	1.3900	1.1900	1.2200	1.2200	269,500
10 Mar 2022	1.4300	1.4600	1.3600	1.3700	1.3700	138,500
09 Mar 2022	1.4200	1.4700	1.3500	1.4100	1.4100	190,600
08 Mar 2022	1.5700	1.5800	1.4100	1.4300	1.4300	180,900
07 Mar 2022	1.4900	1.6400	1.4700	1.5800	1.5800	413,500
04 Mar 2022	1.4500	1.5500	1.3900	1.4500	1.4500	188,800
03 Mar 2022	1.5200	1.5800	1.4500	1.4700	1.4700	298,000
02 Mar 2022	1.4400	1.6600	1.4230	1.5250	1.5250	312,600
01 Mar 2022	1.4400	1.4800	1.4200	1.4300	1.4300	114,400
28 Feb 2022	1.3400	1.4500	1.3200	1.4200	1.4200	76,600
25 Feb 2022	1.3600	1.4900	1.3020	1.3900	1.3900	260,200
24 Feb 2022	1.1800	1.3900	1.1600	1.3800	1.3800	363,900
23 Feb 2022	1.5300	1.5300	1.3400	1.3600	1.3600	174,200
22 Feb 2022	1.5800	1.5900	1.4300	1.4800	1.4800	316,900
18 Feb 2022	1.6800	1.6800	1.5400	1.5900	1.5900	206,600
17 Feb 2022	1.5500	1.7500	1.5200	1.6600	1.6600	1,068,800
16 Feb 2022	1.5300	1.5800	1.5100	1.5700	1.5700	106,300
15 Feb 2022	1.5500	1.5900	1.5000	1.5500	1.5500	185,800
14 Feb 2022	1.5200	1.5600	1.4800	1.4900	1.4900	107,900
11 Feb 2022	1.6500	1.6700	1.5300	1.5400	1.5400	146,300
10 Feb 2022	1.6100	1.7400	1.5800	1.6200	1.6200	416,800
09 Feb 2022	1.6100	1.6900	1.5900	1.6600	1.6600	196,700
08 Feb 2022	1.6530	1.6640	1.5700	1.6100	1.6100	203,500
07 Feb 2022	1.5900	1.7400	1.5900	1.6600	1.6600	540,500
04 Feb 2022	1.5300	1.6100	1.5300	1.6000	1.6000	227,200
03 Feb 2022	1.5500	1.6300	1.5300	1.5400	1.5400	248,200
02 Feb 2022	1.7200	1.7250	1.5300	1.5450	1.5450	221,800
01 Feb 2022	1.7000	1.8300	1.6900	1.7300	1.7300	379,000
31 Jan 2022	1.5400	1.7500	1.5200	1.6800	1.6800	200,100
28 Jan 2022	1.4600	1.5500	1.4100	1.5300	1.5300	201,700
27 Jan 2022	1.5740	1.6200	1.4500	1.4600	1.4600	172,000
26 Jan 2022	1.7600	1.8000	1.5400	1.5600	1.5600	492,600
25 Jan 2022	1.7700	1.8400	1.7200	1.7300	1.7300	611,300
24 Jan 2022	1.8300	1.8300	1.6400	1.7600	1.7600	506,300
21 Jan 2022	1.9500	2.0140	1.8800	1.8900	1.8900	360,800
20 Jan 2022	1.9800	2.0720	1.9500	1.9500	1.9500	331,900
19 Jan 2022	2.0300	2.0450	1.9400	1.9700	1.9700	740,400
18 Jan 2022	1.9700	2.1000	1.9000	2.0100	2.0100	1,628,200
14 Jan 2022	2.0400	2.1000	1.8800	1.9800	1.9800	1,612,600
13 Jan 2022	2.2000	2.3600	2.0100	2.0250	2.0250	2,009,000
12 Jan 2022	2.2400	2.2400	2.1000	2.1700	2.1700	1,805,200
11 Jan 2022	2.1200	2.2800	2.0500	2.2400	2.2400	1,741,700
10 Jan 2022	2.1200	2.2000	2.0360	2.1300	2.1300	1,112,400
07 Jan 2022	2.1800	2.2500	2.1100	2.1800	2.1800	296,400
06 Jan 2022	2.1500	2.2800	2.0500	2.2300	2.2300	950,700
05 Jan 2022	2.1800	2.2900	2.1300	2.1300	2.1300	401,000
04 Jan 2022	2.2800	2.2800	2.1430	2.1600	2.1600	153,700
03 Jan 2022	2.1000	2.2800	2.0800	2.2500	2.2500	256,300
31 Dec 2021	2.1400	2.1850	2.0900	2.0900	2.0900	349,300
30 Dec 2021	2.1900	2.2900	2.1600	2.1600	2.1600	396,500
29 Dec 2021	2.2000	2.3800	2.1270	2.2000	2.2000	601,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,267.39+60.46(+0.54%)

NZD/USD0.6395+0.0013(+0.20%)

NZD/EUR0.6056+0.0031(+0.52%)

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

OIL112.70+0.49(+0.44%)

Creatd, Inc. (CRTD)

NZX 50
11,267.39
+60.46(+0.54%)

NZD/USD
0.6395
+0.0013(+0.20%)

NZD/EUR
0.6056
+0.0031(+0.52%)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
112.70
+0.49(+0.44%)