CREATD INC. (CRTD)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 0.5000 | 0.7500 | 0.5000 | 0.5900 | 0.5900 | 4,953 |
| 10 Sept 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,600 |
| 09 Sept 2024 | 0.4000 | 0.4280 | 0.3700 | 0.3700 | 0.3700 | 3,100 |
| 06 Sept 2024 | 0.3000 | 0.3000 | 0.2830 | 0.2830 | 0.2830 | 3,200 |
| 05 Sept 2024 | 0.4000 | 0.4400 | 0.2600 | 0.2830 | 0.2830 | 41,500 |
| 04 Sept 2024 | 0.6500 | 0.6500 | 0.2650 | 0.3500 | 0.3500 | 69,700 |
| 03 Sept 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 30 Aug 2024 | 0.7200 | 0.7700 | 0.6500 | 0.6500 | 0.6500 | 7,000 |
| 29 Aug 2024 | 0.7440 | 0.7650 | 0.7440 | 0.7500 | 0.7500 | 800 |
| 28 Aug 2024 | 0.8210 | 0.8210 | 0.7500 | 0.7630 | 0.7630 | 10,600 |
| 27 Aug 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8350 | 0.8350 | 4,800 |
| 26 Aug 2024 | 0.7700 | 0.9050 | 0.7700 | 0.8570 | 0.8570 | 4,100 |
| 23 Aug 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 3,200 |
| 22 Aug 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 200 |
| 21 Aug 2024 | 1.0000 | 1.0000 | 0.7760 | 0.8830 | 0.8830 | 3,600 |
| 20 Aug 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 800 |
| 19 Aug 2024 | 0.9000 | 0.9000 | 0.7760 | 0.8850 | 0.8850 | 2,300 |
| 16 Aug 2024 | 0.7500 | 0.9500 | 0.7500 | 0.9000 | 0.9000 | 2,000 |
| 15 Aug 2024 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | 0.9000 | 1,800 |
| 14 Aug 2024 | 0.9000 | 1.1900 | 0.9000 | 1.0000 | 1.0000 | 6,400 |
| 13 Aug 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,100 |
| 12 Aug 2024 | 1.0000 | 1.0000 | 0.8080 | 0.8080 | 0.8080 | 2,200 |
| 09 Aug 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 600 |
| 08 Aug 2024 | 0.8500 | 0.9700 | 0.8500 | 0.8700 | 0.8700 | 12,600 |
| 07 Aug 2024 | 0.7700 | 0.9500 | 0.7500 | 0.8380 | 0.8380 | 5,100 |
| 06 Aug 2024 | 0.9310 | 1.0000 | 0.8200 | 0.9000 | 0.9000 | 8,300 |
| 05 Aug 2024 | 1.0550 | 1.0800 | 0.8510 | 0.9370 | 0.9370 | 19,700 |
| 02 Aug 2024 | 1.5000 | 1.5050 | 1.1010 | 1.1400 | 1.1400 | 12,700 |
| 01 Aug 2024 | 1.5000 | 1.5200 | 0.8500 | 1.2100 | 1.2100 | 43,500 |
| 31 Jul 2024 | 1.4500 | 1.6950 | 1.4500 | 1.4700 | 1.4700 | 13,900 |
| 30 Jul 2024 | 1.0000 | 1.0650 | 1.0000 | 1.0200 | 1.0200 | 1,900 |
| 29 Jul 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 6,300 |
| 26 Jul 2024 | 1.0100 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 4,200 |
| 25 Jul 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 24 Jul 2024 | 1.0000 | 1.1400 | 0.9390 | 0.9390 | 0.9390 | 7,000 |
| 23 Jul 2024 | 1.0000 | 1.2500 | 0.9150 | 0.9150 | 0.9150 | 3,900 |
| 22 Jul 2024 | 0.9020 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 1,600 |
| 19 Jul 2024 | 0.9980 | 0.9980 | 0.9260 | 0.9260 | 0.9260 | 3,400 |
| 18 Jul 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1,100 |
| 17 Jul 2024 | 1.0100 | 1.0180 | 1.0000 | 1.0000 | 1.0000 | 400 |
| 16 Jul 2024 | 0.9900 | 1.0800 | 0.9900 | 1.0500 | 1.0500 | 6,200 |
| 15 Jul 2024 | 0.8000 | 1.1000 | 0.7500 | 1.0000 | 1.0000 | 19,300 |
| 12 Jul 2024 | 0.8500 | 1.0300 | 0.8500 | 0.8820 | 0.8820 | 4,800 |
| 11 Jul 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 600 |
| 10 Jul 2024 | 1.0700 | 1.3000 | 0.7500 | 1.0000 | 1.0000 | 4,000 |
| 09 Jul 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0900 | 1.0900 | 13,600 |
| 08 Jul 2024 | 1.2000 | 1.2000 | 1.0600 | 1.0700 | 1.0700 | 6,700 |
| 05 Jul 2024 | 1.0950 | 1.2900 | 1.0950 | 1.1000 | 1.1000 | 4,800 |
| 03 Jul 2024 | 1.0300 | 1.2100 | 1.0200 | 1.1500 | 1.1500 | 3,200 |
| 02 Jul 2024 | 1.5400 | 1.5400 | 1.1800 | 1.1800 | 1.1800 | 9,300 |
| 01 Jul 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 28 Jun 2024 | 1.6000 | 1.6500 | 1.5500 | 1.5680 | 1.5680 | 2,700 |
| 27 Jun 2024 | 1.8100 | 2.0000 | 1.6000 | 1.6500 | 1.6500 | 4,300 |
| 26 Jun 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5850 | 1.5850 | 1,000 |
| 25 Jun 2024 | 1.6500 | 1.6500 | 1.4800 | 1.6000 | 1.6000 | 5,400 |
| 24 Jun 2024 | 1.7750 | 1.7750 | 1.5100 | 1.6100 | 1.6100 | 1,700 |
| 21 Jun 2024 | 1.7500 | 1.9000 | 1.5000 | 1.7000 | 1.7000 | 10,100 |
| 20 Jun 2024 | 1.7100 | 2.1000 | 1.6500 | 1.9800 | 1.9800 | 9,400 |
| 18 Jun 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 400 |
| 17 Jun 2024 | 1.5800 | 1.6730 | 1.4000 | 1.5500 | 1.5500 | 6,800 |
| 14 Jun 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 500 |
| 13 Jun 2024 | 1.6660 | 1.6660 | 1.5900 | 1.5900 | 1.5900 | 3,500 |
| 12 Jun 2024 | 1.6500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 900 |
| 11 Jun 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 1,700 |
| 10 Jun 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7150 | 1.7150 | 3,100 |
| 07 Jun 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 2,500 |
| 06 Jun 2024 | 1.7500 | 1.8500 | 1.6000 | 1.6000 | 1.6000 | 2,100 |
| 05 Jun 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 2,000 |
| 04 Jun 2024 | 1.6650 | 1.6650 | 1.6000 | 1.6500 | 1.6500 | 1,900 |
| 03 Jun 2024 | 1.7500 | 1.9000 | 1.6000 | 1.7000 | 1.7000 | 4,800 |
| 31 May 2024 | 1.9000 | 1.9500 | 1.6200 | 1.7000 | 1.7000 | 6,200 |
| 30 May 2024 | 1.6700 | 1.8750 | 1.6500 | 1.7500 | 1.7500 | 9,300 |
| 29 May 2024 | 1.9500 | 2.1400 | 1.7500 | 1.9000 | 1.9000 | 5,700 |
| 28 May 2024 | 1.9000 | 2.1000 | 1.8000 | 1.8000 | 1.8000 | 2,500 |
| 24 May 2024 | 1.8000 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 12,300 |
| 23 May 2024 | 1.7800 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 1,900 |
| 22 May 2024 | 1.7500 | 1.9500 | 1.7500 | 1.7700 | 1.7700 | 1,300 |
| 21 May 2024 | 1.7410 | 1.9030 | 1.6100 | 1.7500 | 1.7500 | 2,600 |
| 20 May 2024 | 2.2900 | 2.2900 | 1.9500 | 1.9500 | 1.9500 | 3,800 |
| 17 May 2024 | 2.4800 | 2.6300 | 2.2300 | 2.3000 | 2.3000 | 2,800 |
| 16 May 2024 | 2.6400 | 2.6500 | 2.1900 | 2.4800 | 2.4800 | 3,400 |
| 15 May 2024 | 2.2000 | 2.8000 | 2.2000 | 2.4700 | 2.4700 | 4,600 |
| 14 May 2024 | 2.1000 | 3.0000 | 2.0490 | 3.0000 | 3.0000 | 9,800 |
| 13 May 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 2,500 |
| 10 May 2024 | 1.9000 | 1.9500 | 1.8690 | 1.9500 | 1.9500 | 2,300 |
| 09 May 2024 | 1.7000 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 2,600 |
| 08 May 2024 | 1.8950 | 1.8950 | 1.6800 | 1.6800 | 1.6800 | 3,400 |
| 07 May 2024 | 2.0000 | 2.0000 | 1.6900 | 2.0000 | 2.0000 | 15,100 |
| 06 May 2024 | 2.1850 | 2.4300 | 2.0000 | 2.3500 | 2.3500 | 5,200 |
| 03 May 2024 | 1.7200 | 3.4800 | 1.7200 | 2.5300 | 2.5300 | 12,200 |
| 02 May 2024 | 1.7700 | 1.7700 | 1.7280 | 1.7400 | 1.7400 | 2,000 |
| 01 May 2024 | 1.7500 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 2,500 |
| 30 Apr 2024 | 1.7900 | 1.7900 | 1.7430 | 1.7800 | 1.7800 | 1,600 |
| 29 Apr 2024 | 1.9000 | 1.9000 | 1.6400 | 1.7900 | 1.7900 | 5,000 |
| 26 Apr 2024 | 1.8500 | 1.8750 | 1.7200 | 1.7850 | 1.7850 | 3,200 |
| 25 Apr 2024 | 1.7100 | 1.8630 | 1.7100 | 1.8000 | 1.8000 | 1,500 |
| 24 Apr 2024 | 1.7000 | 2.1900 | 1.7000 | 1.9080 | 1.9080 | 3,400 |
| 23 Apr 2024 | 1.6000 | 1.8200 | 1.6000 | 1.8200 | 1.8200 | 7,500 |
| 22 Apr 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 11,000 |
| 19 Apr 2024 | 1.8000 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 12,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.