New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
04 Nov 20220.78000.93300.70700.93000.93001,622,900
03 Nov 20220.80500.91000.69000.75000.75002,815,300
02 Nov 20220.48600.82000.47100.78500.78504,419,200
01 Nov 20220.55500.55500.45500.51000.5100744,500
31 Oct 20220.53000.54000.48500.53800.5380285,900
28 Oct 20220.50200.56500.46200.52900.52901,004,600
27 Oct 20220.55100.57500.49000.51500.5150900,400
26 Oct 20220.57700.58500.36200.58500.58504,206,200
25 Oct 20220.58500.64500.55100.57000.57002,059,600
24 Oct 20220.54000.59500.50000.58500.58501,821,300
21 Oct 20220.49000.56000.45000.51000.51002,506,000
20 Oct 20220.38000.53900.38000.50300.50302,353,300
19 Oct 20220.25000.42900.23100.39000.39003,876,500
18 Oct 20220.19000.27800.16500.26500.2650763,500
17 Oct 20220.20300.22000.15000.19900.1990926,600
14 Oct 20220.12300.24000.10000.19500.19503,648,100
13 Oct 20220.08500.20100.07600.11500.11504,349,300
12 Oct 20220.05000.10000.04500.09000.09001,338,500
11 Oct 20220.05500.05500.04500.04500.0450525,300
10 Oct 20220.06500.07000.04800.05000.05001,019,400
07 Oct 20220.06500.08500.06500.07500.0750862,200
06 Oct 20220.07800.08800.06500.06900.0690466,000
05 Oct 20220.08600.08600.06300.07500.0750142,300
04 Oct 20220.08300.09000.07200.08600.086077,700
03 Oct 20220.08000.09000.07100.08600.0860107,300
30 Sept 20220.08000.08600.07900.08500.0850272,200
29 Sept 20220.10000.10000.08000.08000.0800127,600
28 Sept 20220.08500.11000.08400.10000.1000314,200
27 Sept 20220.08800.10000.08600.08600.0860233,400
26 Sept 20220.09500.11900.08600.10000.100080,200
23 Sept 20220.10500.11900.08700.10000.1000229,500
22 Sept 20220.07300.09500.06200.09500.0950393,500
21 Sept 20220.08200.08200.06000.08000.0800263,700
20 Sept 20220.09500.11000.07600.08200.0820250,600
19 Sept 20220.15100.17000.09000.09500.0950571,200
16 Sept 20220.17000.17400.15000.16300.1630149,100
15 Sept 20220.17000.20000.15200.16000.160066,100
14 Sept 20220.16300.19500.16300.17100.171041,600
13 Sept 20220.16000.19000.15100.18000.1800103,500
12 Sept 20220.16500.19000.16000.17100.1710462,400
09 Sept 20220.16800.18400.16500.16500.165091,200
08 Sept 20220.33000.33000.16500.16500.1650261,000
07 Sept 20220.19800.20000.14300.18500.18501,486,000
06 Sept 20220.33000.33000.19100.19500.19505,274,700
02 Sept 20220.57000.57000.33000.37600.37601,542,300
01 Sept 20220.52000.56000.51000.54500.545085,900
31 Aug 20220.51000.54000.51000.52200.5220128,000
30 Aug 20220.56000.56000.50000.51600.5160360,900
29 Aug 20220.57500.60000.54500.55500.5550217,500
26 Aug 20220.62300.63000.57000.57000.5700508,700
25 Aug 20220.63200.70000.60000.64200.6420910,700
24 Aug 20220.64100.66500.62000.64500.6450452,300
23 Aug 20220.62400.65700.60100.64100.6410132,400
22 Aug 20220.63700.64500.62100.62600.6260182,300
19 Aug 20220.67000.68300.64000.65000.6500252,400
18 Aug 20220.68800.72500.66600.68300.6830486,800
17 Aug 20220.69600.71600.68000.68000.6800234,200
16 Aug 20220.73000.73000.69400.70100.7010523,000
15 Aug 20220.73000.73000.69300.70800.70801,306,600
12 Aug 20220.70000.72400.69000.71100.7110983,800
11 Aug 20220.71000.79900.69000.70400.70402,771,600
10 Aug 20220.71000.72500.69100.71200.7120608,500
09 Aug 20220.71000.72900.69500.69700.69701,020,500
08 Aug 20220.72000.73000.68600.72800.7280577,100
05 Aug 20220.69000.72000.66600.70500.70501,176,900
04 Aug 20220.68000.69100.66100.67000.6700314,600
03 Aug 20220.72000.72000.66000.67000.6700446,200
02 Aug 20220.71000.73000.68100.69300.6930450,600
01 Aug 20220.72300.75000.70000.71200.7120350,000
29 Jul 20220.78901.15000.70000.75300.75304,543,900
28 Jul 20220.81700.83500.76000.79500.7950119,900
27 Jul 20220.79800.88000.79000.82200.8220177,400
26 Jul 20220.87000.91000.77000.78200.7820478,500
25 Jul 20220.98000.99500.82000.85000.8500440,200
22 Jul 20221.00001.08000.99001.00001.0000311,600
21 Jul 20221.10001.18001.03001.14001.14001,704,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...