Mail

New Zealand markets open in 8 hours 21 minutes

NZX 50
12,050.32
-135.38(-1.11%)
NZD/USD
0.6620
-0.0038(-0.57%)
ALL ORDS
7,114.50
-133.60(-1.84%)
OIL
88.12
+0.77(+0.88%)
GOLD
1,811.70
-18.00(-0.98%)

Creatd, Inc. (CRTD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.5600

-0.1750

(-10.09%)

At close: 04:00PM EST

1.6200

+0.06

(+3.85%)

Pre-market:

07:23AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	1.7600	1.8000	1.5400	1.5600	1.5600	490,600
25 Jan 2022	1.7700	1.8400	1.7200	1.7300	1.7300	611,300
24 Jan 2022	1.8300	1.8300	1.6400	1.7600	1.7600	507,800
21 Jan 2022	1.9500	2.0140	1.8800	1.8900	1.8900	360,400
20 Jan 2022	1.9800	2.0720	1.9500	1.9500	1.9500	331,900
19 Jan 2022	2.0300	2.0450	1.9400	1.9700	1.9700	740,400
18 Jan 2022	1.9700	2.1000	1.9000	2.0100	2.0100	1,628,200
14 Jan 2022	2.0400	2.1000	1.8800	1.9800	1.9800	1,591,100
13 Jan 2022	2.2000	2.3600	2.0100	2.0250	2.0250	2,009,000
12 Jan 2022	2.2400	2.2400	2.1000	2.1700	2.1700	1,805,200
11 Jan 2022	2.1200	2.2800	2.0500	2.2400	2.2400	1,741,700
10 Jan 2022	2.1200	2.2000	2.0360	2.1300	2.1300	1,112,400
07 Jan 2022	2.1800	2.2500	2.1100	2.1800	2.1800	295,100
06 Jan 2022	2.1500	2.2800	2.0500	2.2300	2.2300	950,700
05 Jan 2022	2.1800	2.2900	2.1300	2.1300	2.1300	401,000
04 Jan 2022	2.2800	2.2800	2.1430	2.1600	2.1600	153,700
03 Jan 2022	2.1000	2.2800	2.0800	2.2500	2.2500	256,300
31 Dec 2021	2.1400	2.1850	2.0900	2.0900	2.0900	349,300
30 Dec 2021	2.1900	2.2900	2.1600	2.1600	2.1600	396,500
29 Dec 2021	2.2000	2.3800	2.1270	2.2000	2.2000	601,100
28 Dec 2021	2.3000	2.3290	2.1600	2.1700	2.1700	237,000
27 Dec 2021	2.3200	2.4200	2.3000	2.3300	2.3300	254,400
23 Dec 2021	2.3700	2.4200	2.3100	2.3400	2.3400	188,100
22 Dec 2021	2.3900	2.4000	2.2770	2.3900	2.3900	265,300
21 Dec 2021	2.1500	2.4200	2.1200	2.3800	2.3800	595,100
20 Dec 2021	2.1800	2.2060	2.0700	2.1400	2.1400	472,400
17 Dec 2021	2.2900	2.3520	2.2100	2.2100	2.2100	602,600
16 Dec 2021	2.2900	2.6500	2.1830	2.3500	2.3500	1,399,200
15 Dec 2021	2.1800	2.3200	2.0500	2.2900	2.2900	1,267,400
14 Dec 2021	2.1800	2.2500	2.1200	2.1400	2.1400	401,800
13 Dec 2021	2.3000	2.3000	2.1500	2.2200	2.2200	303,000
10 Dec 2021	2.3100	2.4050	2.2600	2.2800	2.2800	340,600
09 Dec 2021	2.5600	2.6050	2.3000	2.3100	2.3100	897,600
08 Dec 2021	2.4300	2.6400	2.3220	2.6300	2.6300	2,094,300
07 Dec 2021	2.2730	2.4990	2.2300	2.4300	2.4300	1,072,200
06 Dec 2021	2.1900	2.2900	2.1100	2.2300	2.2300	326,200
03 Dec 2021	2.2200	2.2600	2.1300	2.2100	2.2100	399,300
02 Dec 2021	2.3600	2.4700	2.2100	2.2600	2.2600	1,120,200
01 Dec 2021	2.5300	2.5640	2.2400	2.3200	2.3200	992,000
30 Nov 2021	2.4200	2.5400	2.3400	2.5200	2.5200	473,300
29 Nov 2021	2.4300	2.5600	2.3900	2.4400	2.4400	355,000
26 Nov 2021	2.4200	2.5300	2.4100	2.4800	2.4800	235,200
24 Nov 2021	2.5600	2.6300	2.4410	2.5700	2.5700	638,400
23 Nov 2021	2.3500	2.5000	2.3400	2.4500	2.4500	599,200
22 Nov 2021	2.5300	2.5800	2.3500	2.4500	2.4500	634,800
19 Nov 2021	2.5800	2.7100	2.5200	2.5600	2.5600	677,800
18 Nov 2021	2.7600	2.8000	2.5800	2.6100	2.6100	1,201,800
17 Nov 2021	3.0800	3.0800	2.7800	2.8700	2.8700	2,399,000
16 Nov 2021	3.5100	3.6800	3.0300	3.1600	3.1600	10,273,900
15 Nov 2021	3.2200	3.2900	3.0950	3.1300	3.1300	458,700
12 Nov 2021	3.0800	3.4400	3.0800	3.2300	3.2300	891,700
11 Nov 2021	3.1300	3.2500	3.0900	3.1100	3.1100	531,600
10 Nov 2021	3.2200	3.2500	3.0900	3.1200	3.1200	1,062,900
09 Nov 2021	3.4400	3.4920	3.2100	3.2700	3.2700	822,900
08 Nov 2021	3.4100	3.7100	3.3900	3.4700	3.4700	875,800
05 Nov 2021	3.3600	3.6500	3.3500	3.4300	3.4300	895,500
04 Nov 2021	3.6400	3.6500	3.3600	3.4200	3.4200	1,029,200
03 Nov 2021	3.6700	3.9200	3.6300	3.6600	3.6600	1,387,000
02 Nov 2021	3.5770	3.9400	3.4300	3.8200	3.8200	2,668,300
01 Nov 2021	3.8660	3.9300	3.6100	3.7400	3.7400	2,372,700
29 Oct 2021	3.7700	4.1500	3.7600	3.9100	3.9100	3,093,100
28 Oct 2021	4.0800	4.5700	3.8600	3.8900	3.8900	4,106,400
27 Oct 2021	3.9830	4.5950	3.7000	4.2200	4.2200	9,245,900
26 Oct 2021	4.1000	4.3600	3.7500	4.0800	4.0800	6,417,400
25 Oct 2021	6.9600	7.0000	3.8400	4.3900	4.3900	44,349,400
22 Oct 2021	4.9400	9.8000	3.9100	4.1300	4.1300	142,333,100
21 Oct 2021	2.7000	3.1100	2.6930	2.9200	2.9200	3,095,100
20 Oct 2021	2.7500	2.8000	2.6700	2.7400	2.7400	342,100
19 Oct 2021	2.9200	2.9800	2.7600	2.7700	2.7700	448,200
18 Oct 2021	2.7000	2.9600	2.7000	2.9300	2.9300	689,100
15 Oct 2021	2.5660	2.9500	2.4500	2.8200	2.8200	1,549,000
14 Oct 2021	2.4800	2.5900	2.4000	2.5500	2.5500	747,900
13 Oct 2021	2.3200	2.4800	2.3000	2.4700	2.4700	646,800
12 Oct 2021	2.1200	2.4500	2.1000	2.4000	2.4000	1,283,100
11 Oct 2021	2.2500	2.2600	2.1000	2.1200	2.1200	499,800
08 Oct 2021	2.3000	2.3500	2.2200	2.2500	2.2500	384,200
07 Oct 2021	2.3100	2.4200	2.2570	2.3300	2.3300	494,100
06 Oct 2021	2.4000	2.4700	2.2400	2.2800	2.2800	2,427,900
05 Oct 2021	2.4000	2.4900	2.3600	2.3700	2.3700	475,300
04 Oct 2021	2.5900	2.6500	2.3600	2.4000	2.4000	891,600
01 Oct 2021	2.7500	2.8200	2.5700	2.6000	2.6000	721,500
30 Sep 2021	2.8500	2.8700	2.4800	2.7100	2.7100	1,720,300
29 Sep 2021	2.7100	3.3500	2.5700	2.8400	2.8400	5,366,000
28 Sep 2021	2.8200	2.8700	2.6700	2.7100	2.7100	680,600
27 Sep 2021	2.8200	2.9400	2.8100	2.8800	2.8800	498,500
24 Sep 2021	2.8600	2.9600	2.7810	2.8100	2.8100	610,200
23 Sep 2021	2.9500	3.0300	2.8100	2.9000	2.9000	1,439,700
22 Sep 2021	3.0800	3.3800	2.9000	2.9900	2.9900	7,186,300
21 Sep 2021	2.9200	3.0700	2.7700	2.8500	2.8500	806,300
20 Sep 2021	3.0800	3.1800	2.8500	2.8800	2.8800	1,171,300
17 Sep 2021	3.3100	3.3200	3.1000	3.2000	3.2000	606,900
16 Sep 2021	3.3000	3.4200	3.1800	3.3300	3.3300	519,700
15 Sep 2021	2.9800	3.4000	2.9600	3.3000	3.3000	1,883,500
14 Sep 2021	3.1300	3.2200	2.9100	2.9800	2.9800	573,400
13 Sep 2021	3.0800	3.2600	2.9500	3.1500	3.1500	826,000
10 Sep 2021	3.3870	3.3870	3.0700	3.0800	3.0800	689,100
09 Sep 2021	3.0800	3.4480	3.0650	3.3300	3.3300	1,059,400
08 Sep 2021	3.2700	3.3330	3.0300	3.1100	3.1100	872,000
07 Sep 2021	3.4500	3.5000	3.2300	3.2900	3.2900	836,300
03 Sep 2021	3.3700	3.5400	3.2700	3.3800	3.3800	1,064,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...