New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.79000.83980.73350.78410.7841116,253
19 May 20220.71000.79000.71000.76200.762083,100
18 May 20220.74600.76000.71200.71200.712084,700
17 May 20220.68300.77000.66600.76000.760092,200
16 May 20220.68400.76000.68400.70700.707057,300
13 May 20220.65700.71000.65700.68000.6800117,900
12 May 20220.65000.67000.62000.64000.6400205,100
11 May 20220.76200.77900.65800.65800.6580210,000
10 May 20220.79000.82000.77000.77900.7790202,700
09 May 20220.82300.87000.76500.78000.7800260,400
06 May 20220.83500.95000.80000.87000.8700926,800
05 May 20220.85400.86000.82000.84500.8450119,000
04 May 20220.85900.86900.79000.86200.8620305,200
03 May 20220.87000.87000.83000.84000.8400147,100
02 May 20220.80900.85800.80900.84000.8400151,000
29 Apr 20220.87000.90400.80800.82300.8230393,900
28 Apr 20220.92000.94000.85300.88000.8800744,900
27 Apr 20220.96301.01000.91200.91500.9150617,700
26 Apr 20221.07001.10000.95700.96300.9630714,800
25 Apr 20221.03001.14001.03001.07001.0700602,600
22 Apr 20221.01001.12001.01001.06001.06001,143,800
21 Apr 20221.00001.12500.98001.04001.04001,030,200
20 Apr 20221.08001.13001.01001.02001.0200913,200
19 Apr 20221.10001.19001.08001.11001.1100870,900
18 Apr 20221.28001.30001.13001.18001.18002,835,000
14 Apr 20221.15001.38001.15001.33001.33008,452,100
13 Apr 20221.00001.64000.97201.27001.270084,273,000
12 Apr 20220.98001.03500.95000.95400.9540385,400
11 Apr 20221.02001.02000.95000.97000.9700349,800
08 Apr 20221.02001.06001.01001.02001.0200330,800
07 Apr 20221.03001.07001.01001.05001.0500356,900
06 Apr 20221.06001.06001.00001.04001.0400930,500
05 Apr 20221.16001.17001.02001.04001.0400949,800
04 Apr 20221.12001.20001.10001.15001.15001,440,200
01 Apr 20221.18001.20001.12001.17001.17001,407,100
31 Mar 20221.15001.18101.12001.15001.1500920,500
30 Mar 20221.29001.29001.13001.18001.18005,646,200
29 Mar 20221.12001.18001.10001.14001.1400171,900
28 Mar 20221.16001.17001.10001.12001.1200138,400
25 Mar 20221.15001.17001.12001.14001.1400279,500
24 Mar 20221.15001.20001.11001.17001.1700515,300
23 Mar 20221.11001.18001.11001.13001.1300142,000
22 Mar 20221.09001.16001.09001.15001.1500209,300
21 Mar 20221.21001.21001.06001.11001.1100455,200
18 Mar 20221.21001.31001.18001.20001.20001,590,800
17 Mar 20221.14001.24001.10001.24001.2400153,100
16 Mar 20221.11001.16001.06001.13001.1300184,200
15 Mar 20221.09001.12201.03001.06001.0600268,900
14 Mar 20221.22001.26001.09001.11001.1100175,700
11 Mar 20221.35001.39001.19001.22001.2200269,500
10 Mar 20221.43001.46001.36001.37001.3700138,500
09 Mar 20221.42001.47001.35001.41001.4100190,600
08 Mar 20221.57001.58001.41001.43001.4300180,900
07 Mar 20221.49001.64001.47001.58001.5800413,500
04 Mar 20221.45001.55001.39001.45001.4500188,800
03 Mar 20221.52001.58001.45001.47001.4700298,000
02 Mar 20221.44001.66001.42301.52501.5250312,600
01 Mar 20221.44001.48001.42001.43001.4300114,400
28 Feb 20221.34001.45001.32001.42001.420076,600
25 Feb 20221.36001.49001.30201.39001.3900260,200
24 Feb 20221.18001.39001.16001.38001.3800363,900
23 Feb 20221.53001.53001.34001.36001.3600174,200
22 Feb 20221.58001.59001.43001.48001.4800316,900
18 Feb 20221.68001.68001.54001.59001.5900206,600
17 Feb 20221.55001.75001.52001.66001.66001,068,800
16 Feb 20221.53001.58001.51001.57001.5700106,300
15 Feb 20221.55001.59001.50001.55001.5500185,800
14 Feb 20221.52001.56001.48001.49001.4900107,900
11 Feb 20221.65001.67001.53001.54001.5400146,300
10 Feb 20221.61001.74001.58001.62001.6200416,800
09 Feb 20221.61001.69001.59001.66001.6600196,700
08 Feb 20221.65301.66401.57001.61001.6100203,500
07 Feb 20221.59001.74001.59001.66001.6600540,500
04 Feb 20221.53001.61001.53001.60001.6000227,200
03 Feb 20221.55001.63001.53001.54001.5400248,200
02 Feb 20221.72001.72501.53001.54501.5450221,800
01 Feb 20221.70001.83001.69001.73001.7300379,000
31 Jan 20221.54001.75001.52001.68001.6800200,100
28 Jan 20221.46001.55001.41001.53001.5300201,700
27 Jan 20221.57401.62001.45001.46001.4600172,000
26 Jan 20221.76001.80001.54001.56001.5600492,600
25 Jan 20221.77001.84001.72001.73001.7300611,300
24 Jan 20221.83001.83001.64001.76001.7600506,300
21 Jan 20221.95002.01401.88001.89001.8900360,800
20 Jan 20221.98002.07201.95001.95001.9500331,900
19 Jan 20222.03002.04501.94001.97001.9700740,400
18 Jan 20221.97002.10001.90002.01002.01001,628,200
14 Jan 20222.04002.10001.88001.98001.98001,612,600
13 Jan 20222.20002.36002.01002.02502.02502,009,000
12 Jan 20222.24002.24002.10002.17002.17001,805,200
11 Jan 20222.12002.28002.05002.24002.24001,741,700
10 Jan 20222.12002.20002.03602.13002.13001,112,400
07 Jan 20222.18002.25002.11002.18002.1800296,400
06 Jan 20222.15002.28002.05002.23002.2300950,700
05 Jan 20222.18002.29002.13002.13002.1300401,000
04 Jan 20222.28002.28002.14302.16002.1600153,700
03 Jan 20222.10002.28002.08002.25002.2500256,300
31 Dec 20212.14002.18502.09002.09002.0900349,300
30 Dec 20212.19002.29002.16002.16002.1600396,500
29 Dec 20212.20002.38002.12702.20002.2000601,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...