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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.1510	0.2000	0.1510	0.1950	0.1950	929,300
30 Mar 2023	0.1330	0.1650	0.1300	0.1540	0.1540	970,600
29 Mar 2023	0.1270	0.1500	0.1210	0.1300	0.1300	423,800
28 Mar 2023	0.1300	0.1600	0.1100	0.1350	0.1350	516,700
27 Mar 2023	0.1300	0.1400	0.1100	0.1300	0.1300	814,200
24 Mar 2023	0.1320	0.1420	0.1250	0.1350	0.1350	410,100
23 Mar 2023	0.1380	0.1450	0.1220	0.1360	0.1360	318,800
22 Mar 2023	0.1370	0.1700	0.1260	0.1430	0.1430	608,100
21 Mar 2023	0.1240	0.1500	0.1200	0.1310	0.1310	837,400
20 Mar 2023	0.1300	0.1350	0.1120	0.1240	0.1240	701,500
17 Mar 2023	0.1600	0.1700	0.1130	0.1290	0.1290	1,256,200
16 Mar 2023	0.1500	0.1980	0.1380	0.1520	0.1520	1,425,200
15 Mar 2023	0.1130	0.1670	0.1010	0.1500	0.1500	1,558,000
14 Mar 2023	0.1520	0.1600	0.1070	0.1130	0.1130	2,282,600
13 Mar 2023	0.1800	0.2000	0.1500	0.1550	0.1550	1,776,400
10 Mar 2023	0.1950	0.2050	0.1600	0.2000	0.2000	846,800
09 Mar 2023	0.2000	0.2190	0.1800	0.1950	0.1950	844,500
08 Mar 2023	0.2700	0.2750	0.1900	0.2000	0.2000	589,600
07 Mar 2023	0.2800	0.2840	0.2500	0.2670	0.2670	330,400
06 Mar 2023	0.3000	0.3000	0.2600	0.2780	0.2780	916,900
03 Mar 2023	0.2070	0.3000	0.1900	0.2710	0.2710	1,929,700
02 Mar 2023	0.2000	0.2060	0.1810	0.1900	0.1900	290,100
01 Mar 2023	0.1710	0.2290	0.1710	0.2000	0.2000	1,267,800
28 Feb 2023	0.1900	0.2040	0.1530	0.1710	0.1710	732,100
27 Feb 2023	0.2010	0.2090	0.1520	0.1880	0.1880	3,240,200
24 Feb 2023	0.3490	0.3520	0.2000	0.2200	0.2200	3,098,000
23 Feb 2023	0.3650	0.4280	0.3300	0.3540	0.3540	511,900
22 Feb 2023	0.3780	0.4300	0.3640	0.3700	0.3700	999,300
21 Feb 2023	0.4300	0.4400	0.3600	0.3750	0.3750	876,900
17 Feb 2023	0.4900	0.4900	0.3830	0.4210	0.4210	953,500
16 Feb 2023	0.4900	0.4900	0.4070	0.4500	0.4500	648,100
15 Feb 2023	0.5000	0.5200	0.4630	0.4900	0.4900	359,700
14 Feb 2023	0.5880	0.5880	0.4670	0.4800	0.4800	1,999,700
13 Feb 2023	0.5790	0.6300	0.5580	0.5880	0.5880	450,700
10 Feb 2023	0.5900	0.6000	0.5550	0.5750	0.5750	396,500
09 Feb 2023	0.5800	0.6200	0.5550	0.5900	0.5900	392,900
08 Feb 2023	0.6450	0.6450	0.5800	0.6200	0.6200	531,400
07 Feb 2023	0.6500	0.6520	0.5830	0.6300	0.6300	746,700
06 Feb 2023	0.5850	0.6300	0.5400	0.6300	0.6300	1,145,000
03 Feb 2023	0.6680	0.6680	0.5800	0.6000	0.6000	1,662,300
02 Feb 2023	0.6980	0.7000	0.6500	0.6700	0.6700	1,300,700
01 Feb 2023	0.6600	0.7000	0.6400	0.6850	0.6850	864,700
31 Jan 2023	0.6930	0.6930	0.6330	0.6600	0.6600	698,900
30 Jan 2023	0.7610	0.7770	0.6610	0.6700	0.6700	1,634,000
27 Jan 2023	0.7000	0.7410	0.6500	0.7400	0.7400	1,044,600
26 Jan 2023	0.6900	0.7000	0.6410	0.6950	0.6950	249,500
25 Jan 2023	0.6940	0.6990	0.6400	0.6750	0.6750	615,300
24 Jan 2023	0.7800	0.8000	0.6750	0.6940	0.6940	1,297,800
23 Jan 2023	0.8150	0.8190	0.7500	0.7800	0.7800	752,800
20 Jan 2023	0.7560	0.8200	0.7400	0.7700	0.7700	956,800
19 Jan 2023	0.6400	0.7800	0.6100	0.7390	0.7390	508,400
18 Jan 2023	0.7300	0.7400	0.6400	0.6930	0.6930	668,400
17 Jan 2023	0.7800	0.7990	0.6750	0.7000	0.7000	818,500
13 Jan 2023	0.8660	0.8800	0.7900	0.8100	0.8100	717,500
12 Jan 2023	0.8150	0.8890	0.7600	0.8780	0.8780	1,004,300
11 Jan 2023	0.8100	0.8370	0.7420	0.8000	0.8000	1,931,300
10 Jan 2023	0.7900	0.8000	0.7400	0.7970	0.7970	1,531,900
09 Jan 2023	0.7180	0.8350	0.7100	0.7990	0.7990	1,172,200
06 Jan 2023	0.7050	0.7300	0.6620	0.7150	0.7150	683,300
05 Jan 2023	0.7120	0.7500	0.6200	0.6950	0.6950	1,269,800
04 Jan 2023	0.6000	0.6520	0.5900	0.6200	0.6200	1,757,400
03 Jan 2023	0.6800	0.7400	0.6200	0.6200	0.6200	1,847,900
30 Dec 2022	0.6310	0.6950	0.6200	0.6700	0.6700	436,900
29 Dec 2022	0.6900	0.7500	0.6500	0.6950	0.6950	337,900
28 Dec 2022	0.8600	0.8900	0.6900	0.7130	0.7130	1,177,600
27 Dec 2022	0.7100	0.8800	0.6560	0.8590	0.8590	1,321,700
23 Dec 2022	0.5890	0.7600	0.5600	0.6990	0.6990	466,000
22 Dec 2022	0.5900	0.6000	0.5300	0.5890	0.5890	370,000
21 Dec 2022	0.7060	0.7900	0.6100	0.6170	0.6170	707,600
20 Dec 2022	0.6510	0.7500	0.6510	0.7100	0.7100	576,700
19 Dec 2022	0.7500	0.7500	0.6000	0.7000	0.7000	305,400
16 Dec 2022	0.7050	0.8820	0.6720	0.7500	0.7500	1,116,700
15 Dec 2022	0.4470	0.7200	0.4420	0.7050	0.7050	2,181,700
14 Dec 2022	0.5050	0.5100	0.4120	0.4470	0.4470	459,100
13 Dec 2022	0.5920	0.6290	0.4710	0.4710	0.4710	587,000
12 Dec 2022	0.6670	0.6670	0.5550	0.5650	0.5650	295,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,884.50-48.67(-0.41%)

NZD/USD0.6261-0.0004(-0.0626%)

NZD/EUR0.5768+0.0031(+0.54%)

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

OIL75.70+1.33(+1.79%)

Creatd, Inc. (CRTD)

NZX 50
11,884.50
-48.67(-0.41%)

NZD/USD
0.6261
-0.0004(-0.0626%)

NZD/EUR
0.5768
+0.0031(+0.54%)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

OIL
75.70
+1.33(+1.79%)