New Zealand Markets closed

Creatd, Inc. (CRTD)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1950+0.0410 (+26.62%)
At close: 03:59PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.15100.20000.15100.19500.1950929,300
30 Mar 20230.13300.16500.13000.15400.1540970,600
29 Mar 20230.12700.15000.12100.13000.1300423,800
28 Mar 20230.13000.16000.11000.13500.1350516,700
27 Mar 20230.13000.14000.11000.13000.1300814,200
24 Mar 20230.13200.14200.12500.13500.1350410,100
23 Mar 20230.13800.14500.12200.13600.1360318,800
22 Mar 20230.13700.17000.12600.14300.1430608,100
21 Mar 20230.12400.15000.12000.13100.1310837,400
20 Mar 20230.13000.13500.11200.12400.1240701,500
17 Mar 20230.16000.17000.11300.12900.12901,256,200
16 Mar 20230.15000.19800.13800.15200.15201,425,200
15 Mar 20230.11300.16700.10100.15000.15001,558,000
14 Mar 20230.15200.16000.10700.11300.11302,282,600
13 Mar 20230.18000.20000.15000.15500.15501,776,400
10 Mar 20230.19500.20500.16000.20000.2000846,800
09 Mar 20230.20000.21900.18000.19500.1950844,500
08 Mar 20230.27000.27500.19000.20000.2000589,600
07 Mar 20230.28000.28400.25000.26700.2670330,400
06 Mar 20230.30000.30000.26000.27800.2780916,900
03 Mar 20230.20700.30000.19000.27100.27101,929,700
02 Mar 20230.20000.20600.18100.19000.1900290,100
01 Mar 20230.17100.22900.17100.20000.20001,267,800
28 Feb 20230.19000.20400.15300.17100.1710732,100
27 Feb 20230.20100.20900.15200.18800.18803,240,200
24 Feb 20230.34900.35200.20000.22000.22003,098,000
23 Feb 20230.36500.42800.33000.35400.3540511,900
22 Feb 20230.37800.43000.36400.37000.3700999,300
21 Feb 20230.43000.44000.36000.37500.3750876,900
17 Feb 20230.49000.49000.38300.42100.4210953,500
16 Feb 20230.49000.49000.40700.45000.4500648,100
15 Feb 20230.50000.52000.46300.49000.4900359,700
14 Feb 20230.58800.58800.46700.48000.48001,999,700
13 Feb 20230.57900.63000.55800.58800.5880450,700
10 Feb 20230.59000.60000.55500.57500.5750396,500
09 Feb 20230.58000.62000.55500.59000.5900392,900
08 Feb 20230.64500.64500.58000.62000.6200531,400
07 Feb 20230.65000.65200.58300.63000.6300746,700
06 Feb 20230.58500.63000.54000.63000.63001,145,000
03 Feb 20230.66800.66800.58000.60000.60001,662,300
02 Feb 20230.69800.70000.65000.67000.67001,300,700
01 Feb 20230.66000.70000.64000.68500.6850864,700
31 Jan 20230.69300.69300.63300.66000.6600698,900
30 Jan 20230.76100.77700.66100.67000.67001,634,000
27 Jan 20230.70000.74100.65000.74000.74001,044,600
26 Jan 20230.69000.70000.64100.69500.6950249,500
25 Jan 20230.69400.69900.64000.67500.6750615,300
24 Jan 20230.78000.80000.67500.69400.69401,297,800
23 Jan 20230.81500.81900.75000.78000.7800752,800
20 Jan 20230.75600.82000.74000.77000.7700956,800
19 Jan 20230.64000.78000.61000.73900.7390508,400
18 Jan 20230.73000.74000.64000.69300.6930668,400
17 Jan 20230.78000.79900.67500.70000.7000818,500
13 Jan 20230.86600.88000.79000.81000.8100717,500
12 Jan 20230.81500.88900.76000.87800.87801,004,300
11 Jan 20230.81000.83700.74200.80000.80001,931,300
10 Jan 20230.79000.80000.74000.79700.79701,531,900
09 Jan 20230.71800.83500.71000.79900.79901,172,200
06 Jan 20230.70500.73000.66200.71500.7150683,300
05 Jan 20230.71200.75000.62000.69500.69501,269,800
04 Jan 20230.60000.65200.59000.62000.62001,757,400
03 Jan 20230.68000.74000.62000.62000.62001,847,900
30 Dec 20220.63100.69500.62000.67000.6700436,900
29 Dec 20220.69000.75000.65000.69500.6950337,900
28 Dec 20220.86000.89000.69000.71300.71301,177,600
27 Dec 20220.71000.88000.65600.85900.85901,321,700
23 Dec 20220.58900.76000.56000.69900.6990466,000
22 Dec 20220.59000.60000.53000.58900.5890370,000
21 Dec 20220.70600.79000.61000.61700.6170707,600
20 Dec 20220.65100.75000.65100.71000.7100576,700
19 Dec 20220.75000.75000.60000.70000.7000305,400
16 Dec 20220.70500.88200.67200.75000.75001,116,700
15 Dec 20220.44700.72000.44200.70500.70502,181,700
14 Dec 20220.50500.51000.41200.44700.4470459,100
13 Dec 20220.59200.62900.47100.47100.4710587,000
12 Dec 20220.66700.66700.55500.56500.5650295,200
09 Dec 20220.72700.72700.55200.65000.65001,064,600
08 Dec 20220.73500.75300.59000.69000.6900672,800
07 Dec 20220.92400.94700.65700.73500.7350954,400
06 Dec 20220.84001.14000.79000.91800.91801,190,100
05 Dec 20220.75100.87000.70400.82500.8250632,200
02 Dec 20220.81500.87900.70000.73600.7360476,900
01 Dec 20220.72700.86000.67000.81000.8100554,700
30 Nov 20220.61400.86800.48400.72100.72102,526,200
29 Nov 20220.69100.78000.56800.57500.57501,732,400
28 Nov 20221.02001.02000.61200.72000.72003,212,000
25 Nov 20221.17001.26001.03001.09001.0900546,300
23 Nov 20221.35001.36001.02001.13001.13001,826,500
22 Nov 20221.70001.71001.38001.39001.39001,205,200
21 Nov 20221.67001.74001.37001.62001.62001,399,600
18 Nov 20221.59001.70001.52001.69001.69001,580,300
17 Nov 20221.38001.55001.27001.51001.5100998,100
16 Nov 20221.14001.49001.12001.38001.38001,651,600
15 Nov 20221.05001.24000.94801.13001.13001,683,400
14 Nov 20221.43001.44000.93001.08001.08003,093,000
11 Nov 20221.35001.44001.26001.40001.4000936,900
10 Nov 20221.50001.58001.19001.41001.41002,434,900
09 Nov 20221.40001.54001.25001.44001.44002,102,800
08 Nov 20221.37001.70001.25001.38001.38005,041,800
07 Nov 20220.93601.45000.88001.38001.38005,217,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...