Creatd, Inc. (CRTD)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.6499

-0.0401

(-5.81%)

At close: 03:59PM EST

Time period:

10 Dec 2021 - 10 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2022	0.7270	0.7270	0.5520	0.6500	0.6500	1,064,600
08 Dec 2022	0.7350	0.7530	0.5900	0.6900	0.6900	672,800
07 Dec 2022	0.9240	0.9470	0.6570	0.7350	0.7350	954,400
06 Dec 2022	0.8400	1.1400	0.7900	0.9180	0.9180	1,190,100
05 Dec 2022	0.7510	0.8700	0.7040	0.8250	0.8250	632,200
02 Dec 2022	0.8150	0.8790	0.7000	0.7360	0.7360	476,900
01 Dec 2022	0.7270	0.8600	0.6700	0.8100	0.8100	554,700
30 Nov 2022	0.6140	0.8680	0.4840	0.7210	0.7210	2,526,200
29 Nov 2022	0.6910	0.7800	0.5680	0.5750	0.5750	1,732,400
28 Nov 2022	1.0200	1.0200	0.6120	0.7200	0.7200	3,212,000
25 Nov 2022	1.1700	1.2600	1.0300	1.0900	1.0900	546,300
23 Nov 2022	1.3500	1.3600	1.0200	1.1300	1.1300	1,826,500
22 Nov 2022	1.7000	1.7100	1.3800	1.3900	1.3900	1,205,200
21 Nov 2022	1.6700	1.7400	1.3700	1.6200	1.6200	1,399,600
18 Nov 2022	1.5900	1.7000	1.5200	1.6900	1.6900	1,580,300
17 Nov 2022	1.3800	1.5500	1.2700	1.5100	1.5100	998,100
16 Nov 2022	1.1400	1.4900	1.1200	1.3800	1.3800	1,651,600
15 Nov 2022	1.0500	1.2400	0.9480	1.1300	1.1300	1,683,400
14 Nov 2022	1.4300	1.4400	0.9300	1.0800	1.0800	3,093,000
11 Nov 2022	1.3500	1.4400	1.2600	1.4000	1.4000	936,900
10 Nov 2022	1.5000	1.5800	1.1900	1.4100	1.4100	2,434,900
09 Nov 2022	1.4000	1.5400	1.2500	1.4400	1.4400	2,102,800
08 Nov 2022	1.3700	1.7000	1.2500	1.3800	1.3800	5,041,800
07 Nov 2022	0.9360	1.4500	0.8800	1.3800	1.3800	5,217,700
04 Nov 2022	0.7800	0.9330	0.7070	0.9300	0.9300	1,622,900
03 Nov 2022	0.8050	0.9100	0.6900	0.7500	0.7500	2,815,300
02 Nov 2022	0.4860	0.8200	0.4710	0.7850	0.7850	4,419,200
01 Nov 2022	0.5550	0.5550	0.4550	0.5100	0.5100	744,500
31 Oct 2022	0.5300	0.5400	0.4850	0.5380	0.5380	285,900
28 Oct 2022	0.5020	0.5650	0.4620	0.5290	0.5290	1,004,600
27 Oct 2022	0.5510	0.5750	0.4900	0.5150	0.5150	900,400
26 Oct 2022	0.5770	0.5850	0.3620	0.5850	0.5850	4,206,200
25 Oct 2022	0.5850	0.6450	0.5510	0.5700	0.5700	2,059,600
24 Oct 2022	0.5400	0.5950	0.5000	0.5850	0.5850	1,821,300
21 Oct 2022	0.4900	0.5600	0.4500	0.5100	0.5100	2,506,000
20 Oct 2022	0.3800	0.5390	0.3800	0.5030	0.5030	2,353,300
19 Oct 2022	0.2500	0.4290	0.2310	0.3900	0.3900	3,876,500
18 Oct 2022	0.1900	0.2780	0.1650	0.2650	0.2650	763,500
17 Oct 2022	0.2030	0.2200	0.1500	0.1990	0.1990	926,600
14 Oct 2022	0.1230	0.2400	0.1000	0.1950	0.1950	3,648,100
13 Oct 2022	0.0850	0.2010	0.0760	0.1150	0.1150	4,349,300
12 Oct 2022	0.0500	0.1000	0.0450	0.0900	0.0900	1,338,500
11 Oct 2022	0.0550	0.0550	0.0450	0.0450	0.0450	525,300
10 Oct 2022	0.0650	0.0700	0.0480	0.0500	0.0500	1,019,400
07 Oct 2022	0.0650	0.0850	0.0650	0.0750	0.0750	862,200
06 Oct 2022	0.0780	0.0880	0.0650	0.0690	0.0690	466,000
05 Oct 2022	0.0860	0.0860	0.0630	0.0750	0.0750	142,300
04 Oct 2022	0.0830	0.0900	0.0720	0.0860	0.0860	77,700
03 Oct 2022	0.0800	0.0900	0.0710	0.0860	0.0860	107,300
30 Sept 2022	0.0800	0.0860	0.0790	0.0850	0.0850	272,200
29 Sept 2022	0.1000	0.1000	0.0800	0.0800	0.0800	127,600
28 Sept 2022	0.0850	0.1100	0.0840	0.1000	0.1000	314,200
27 Sept 2022	0.0880	0.1000	0.0860	0.0860	0.0860	233,400
26 Sept 2022	0.0950	0.1190	0.0860	0.1000	0.1000	80,200
23 Sept 2022	0.1050	0.1190	0.0870	0.1000	0.1000	229,500
22 Sept 2022	0.0730	0.0950	0.0620	0.0950	0.0950	393,500
21 Sept 2022	0.0820	0.0820	0.0600	0.0800	0.0800	263,700
20 Sept 2022	0.0950	0.1100	0.0760	0.0820	0.0820	250,600
19 Sept 2022	0.1510	0.1700	0.0900	0.0950	0.0950	571,200
16 Sept 2022	0.1700	0.1740	0.1500	0.1630	0.1630	149,100
15 Sept 2022	0.1700	0.2000	0.1520	0.1600	0.1600	66,100
14 Sept 2022	0.1630	0.1950	0.1630	0.1710	0.1710	41,600
13 Sept 2022	0.1600	0.1900	0.1510	0.1800	0.1800	103,500
12 Sept 2022	0.1650	0.1900	0.1600	0.1710	0.1710	462,400
09 Sept 2022	0.1680	0.1840	0.1650	0.1650	0.1650	91,200
08 Sept 2022	0.3300	0.3300	0.1650	0.1650	0.1650	261,000
07 Sept 2022	0.1980	0.2000	0.1430	0.1850	0.1850	1,486,000
06 Sept 2022	0.3300	0.3300	0.1910	0.1950	0.1950	5,274,700
02 Sept 2022	0.5700	0.5700	0.3300	0.3760	0.3760	1,542,300
01 Sept 2022	0.5200	0.5600	0.5100	0.5450	0.5450	85,900
31 Aug 2022	0.5100	0.5400	0.5100	0.5220	0.5220	128,000
30 Aug 2022	0.5600	0.5600	0.5000	0.5160	0.5160	360,900
29 Aug 2022	0.5750	0.6000	0.5450	0.5550	0.5550	217,500
26 Aug 2022	0.6230	0.6300	0.5700	0.5700	0.5700	508,700
25 Aug 2022	0.6320	0.7000	0.6000	0.6420	0.6420	910,700
24 Aug 2022	0.6410	0.6650	0.6200	0.6450	0.6450	452,300
23 Aug 2022	0.6240	0.6570	0.6010	0.6410	0.6410	132,400
22 Aug 2022	0.6370	0.6450	0.6210	0.6260	0.6260	182,300
19 Aug 2022	0.6700	0.6830	0.6400	0.6500	0.6500	252,400
18 Aug 2022	0.6880	0.7250	0.6660	0.6830	0.6830	486,800
17 Aug 2022	0.6960	0.7160	0.6800	0.6800	0.6800	234,200
16 Aug 2022	0.7300	0.7300	0.6940	0.7010	0.7010	523,000
15 Aug 2022	0.7300	0.7300	0.6930	0.7080	0.7080	1,306,600
12 Aug 2022	0.7000	0.7240	0.6900	0.7110	0.7110	983,800
11 Aug 2022	0.7100	0.7990	0.6900	0.7040	0.7040	2,771,600
10 Aug 2022	0.7100	0.7250	0.6910	0.7120	0.7120	608,500
09 Aug 2022	0.7100	0.7290	0.6950	0.6970	0.6970	1,020,500
08 Aug 2022	0.7200	0.7300	0.6860	0.7280	0.7280	577,100
05 Aug 2022	0.6900	0.7200	0.6660	0.7050	0.7050	1,176,900
04 Aug 2022	0.6800	0.6910	0.6610	0.6700	0.6700	314,600
03 Aug 2022	0.7200	0.7200	0.6600	0.6700	0.6700	446,200
02 Aug 2022	0.7100	0.7300	0.6810	0.6930	0.6930	450,600
01 Aug 2022	0.7230	0.7500	0.7000	0.7120	0.7120	350,000
29 Jul 2022	0.7890	1.1500	0.7000	0.7530	0.7530	4,543,900
28 Jul 2022	0.8170	0.8350	0.7600	0.7950	0.7950	119,900
27 Jul 2022	0.7980	0.8800	0.7900	0.8220	0.8220	177,400
26 Jul 2022	0.8700	0.9100	0.7700	0.7820	0.7820	478,500
25 Jul 2022	0.9800	0.9950	0.8200	0.8500	0.8500	440,200
22 Jul 2022	1.0000	1.0800	0.9900	1.0000	1.0000	311,600
21 Jul 2022	1.1000	1.1800	1.0300	1.1400	1.1400	1,704,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,596.03-21.11(-0.18%)

NZD/USD0.6416+0.0036(+0.56%)

NZD/EUR0.6085+0.0049(+0.82%)

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

OIL71.59+0.13(+0.18%)

Creatd, Inc. (CRTD)

NZX 50
11,596.03
-21.11(-0.18%)

NZD/USD
0.6416
+0.0036(+0.56%)

NZD/EUR
0.6085
+0.0049(+0.82%)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

OIL
71.59
+0.13(+0.18%)