Creatd, Inc. (CRTD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.7050

+0.0347

(+5.18%)

At close: 03:59PM EDT

0.7200

+0.02

(+2.13%)

After hours:

07:58PM EDT

Time period:

07 Aug 2021 - 07 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	0.6900	0.7200	0.6660	0.7050	0.7050	1,176,500
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	4,542,200
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	311,200
21 Jul 2022	1.1000	1.1800	1.0300	1.1400	1.1400	1,704,500
20 Jul 2022	1.0100	1.1200	1.0000	1.0800	1.0800	315,400
19 Jul 2022	1.0000	1.0400	1.0000	1.0000	1.0000	86,100
18 Jul 2022	1.0000	1.0600	1.0000	1.0100	1.0100	230,700
15 Jul 2022	0.9000	1.0800	0.8880	1.0300	1.0300	669,800
14 Jul 2022	0.9000	0.9600	0.9000	0.9400	0.9400	580,200
13 Jul 2022	0.8900	0.9290	0.8500	0.9180	0.9180	200,600
12 Jul 2022	0.8310	0.9000	0.8300	0.8900	0.8900	361,600
11 Jul 2022	0.9000	0.9500	0.8200	0.8700	0.8700	1,046,400
08 Jul 2022	0.7950	0.8470	0.7950	0.8380	0.8380	209,900
07 Jul 2022	0.7630	0.8100	0.7320	0.8000	0.8000	177,800
06 Jul 2022	0.7400	0.7900	0.7380	0.7770	0.7770	82,500
05 Jul 2022	0.6800	0.7730	0.6800	0.7530	0.7530	181,500
01 Jul 2022	0.7380	0.7600	0.6760	0.6990	0.6990	114,600
30 Jun 2022	0.7450	0.7500	0.7140	0.7390	0.7390	112,500
29 Jun 2022	0.8000	0.8000	0.7500	0.7500	0.7500	63,100
28 Jun 2022	0.8670	0.9000	0.8010	0.8090	0.8090	107,100
27 Jun 2022	0.7480	0.9300	0.7400	0.8670	0.8670	799,200
24 Jun 2022	0.7500	0.7830	0.7390	0.7440	0.7440	97,100
23 Jun 2022	0.7600	0.7900	0.7010	0.7620	0.7620	158,500
22 Jun 2022	0.7580	0.8170	0.7510	0.7510	0.7510	128,600
21 Jun 2022	0.8020	0.8400	0.7620	0.7620	0.7620	196,200
17 Jun 2022	0.8450	0.9000	0.8020	0.8020	0.8020	488,300
16 Jun 2022	0.8500	0.8700	0.8150	0.8270	0.8270	147,800
15 Jun 2022	0.8090	0.8800	0.8090	0.8370	0.8370	120,900
14 Jun 2022	0.8050	0.8500	0.7950	0.8300	0.8300	160,800
13 Jun 2022	0.8920	0.9000	0.8200	0.8490	0.8490	398,600
10 Jun 2022	1.0300	1.0300	0.8530	0.9300	0.9300	790,700
09 Jun 2022	1.0300	1.0800	0.9990	1.0400	1.0400	441,600
08 Jun 2022	1.0600	1.0800	1.0200	1.0500	1.0500	430,600
07 Jun 2022	1.0600	1.1000	1.0200	1.0900	1.0900	620,100
06 Jun 2022	1.1100	1.1800	1.0700	1.0900	1.0900	1,164,800
03 Jun 2022	1.1000	1.1300	1.0600	1.0900	1.0900	447,500
02 Jun 2022	1.1200	1.2500	1.0700	1.1500	1.1500	2,758,800
01 Jun 2022	1.0600	1.1900	1.0300	1.0950	1.0950	2,280,900
31 May 2022	1.0400	1.1900	0.9700	1.1100	1.1100	2,274,500
27 May 2022	1.1800	1.2900	1.0000	1.1000	1.1000	10,082,400
26 May 2022	0.7900	1.5000	0.7800	1.2800	1.2800	29,282,500
25 May 2022	0.7390	0.8270	0.7260	0.8080	0.8080	70,400
24 May 2022	0.9000	0.9000	0.7800	0.7810	0.7810	734,200
23 May 2022	0.7700	0.8200	0.7520	0.7800	0.7800	84,000
20 May 2022	0.7900	0.8400	0.7340	0.7800	0.7800	123,800
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	931,100
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	408,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,685.32-43.15(-0.37%)

NZD/USD0.6257+0.0016(+0.26%)

NZD/EUR0.6143+0.0022(+0.36%)

ALL ORDS7,246.50-3.80(-0.05%)

ASX 2007,008.50-7.10(-0.10%)

OIL88.85-0.16(-0.18%)

Creatd, Inc. (CRTD)

NZX 50
11,685.32
-43.15(-0.37%)

NZD/USD
0.6257
+0.0016(+0.26%)

NZD/EUR
0.6143
+0.0022(+0.36%)

ALL ORDS
7,246.50
-3.80(-0.05%)

ASX 200
7,008.50
-7.10(-0.10%)

OIL
88.85
-0.16(-0.18%)