New Zealand markets open in 8 hours 21 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20221.76001.80001.54001.56001.5600490,600
25 Jan 20221.77001.84001.72001.73001.7300611,300
24 Jan 20221.83001.83001.64001.76001.7600507,800
21 Jan 20221.95002.01401.88001.89001.8900360,400
20 Jan 20221.98002.07201.95001.95001.9500331,900
19 Jan 20222.03002.04501.94001.97001.9700740,400
18 Jan 20221.97002.10001.90002.01002.01001,628,200
14 Jan 20222.04002.10001.88001.98001.98001,591,100
13 Jan 20222.20002.36002.01002.02502.02502,009,000
12 Jan 20222.24002.24002.10002.17002.17001,805,200
11 Jan 20222.12002.28002.05002.24002.24001,741,700
10 Jan 20222.12002.20002.03602.13002.13001,112,400
07 Jan 20222.18002.25002.11002.18002.1800295,100
06 Jan 20222.15002.28002.05002.23002.2300950,700
05 Jan 20222.18002.29002.13002.13002.1300401,000
04 Jan 20222.28002.28002.14302.16002.1600153,700
03 Jan 20222.10002.28002.08002.25002.2500256,300
31 Dec 20212.14002.18502.09002.09002.0900349,300
30 Dec 20212.19002.29002.16002.16002.1600396,500
29 Dec 20212.20002.38002.12702.20002.2000601,100
28 Dec 20212.30002.32902.16002.17002.1700237,000
27 Dec 20212.32002.42002.30002.33002.3300254,400
23 Dec 20212.37002.42002.31002.34002.3400188,100
22 Dec 20212.39002.40002.27702.39002.3900265,300
21 Dec 20212.15002.42002.12002.38002.3800595,100
20 Dec 20212.18002.20602.07002.14002.1400472,400
17 Dec 20212.29002.35202.21002.21002.2100602,600
16 Dec 20212.29002.65002.18302.35002.35001,399,200
15 Dec 20212.18002.32002.05002.29002.29001,267,400
14 Dec 20212.18002.25002.12002.14002.1400401,800
13 Dec 20212.30002.30002.15002.22002.2200303,000
10 Dec 20212.31002.40502.26002.28002.2800340,600
09 Dec 20212.56002.60502.30002.31002.3100897,600
08 Dec 20212.43002.64002.32202.63002.63002,094,300
07 Dec 20212.27302.49902.23002.43002.43001,072,200
06 Dec 20212.19002.29002.11002.23002.2300326,200
03 Dec 20212.22002.26002.13002.21002.2100399,300
02 Dec 20212.36002.47002.21002.26002.26001,120,200
01 Dec 20212.53002.56402.24002.32002.3200992,000
30 Nov 20212.42002.54002.34002.52002.5200473,300
29 Nov 20212.43002.56002.39002.44002.4400355,000
26 Nov 20212.42002.53002.41002.48002.4800235,200
24 Nov 20212.56002.63002.44102.57002.5700638,400
23 Nov 20212.35002.50002.34002.45002.4500599,200
22 Nov 20212.53002.58002.35002.45002.4500634,800
19 Nov 20212.58002.71002.52002.56002.5600677,800
18 Nov 20212.76002.80002.58002.61002.61001,201,800
17 Nov 20213.08003.08002.78002.87002.87002,399,000
16 Nov 20213.51003.68003.03003.16003.160010,273,900
15 Nov 20213.22003.29003.09503.13003.1300458,700
12 Nov 20213.08003.44003.08003.23003.2300891,700
11 Nov 20213.13003.25003.09003.11003.1100531,600
10 Nov 20213.22003.25003.09003.12003.12001,062,900
09 Nov 20213.44003.49203.21003.27003.2700822,900
08 Nov 20213.41003.71003.39003.47003.4700875,800
05 Nov 20213.36003.65003.35003.43003.4300895,500
04 Nov 20213.64003.65003.36003.42003.42001,029,200
03 Nov 20213.67003.92003.63003.66003.66001,387,000
02 Nov 20213.57703.94003.43003.82003.82002,668,300
01 Nov 20213.86603.93003.61003.74003.74002,372,700
29 Oct 20213.77004.15003.76003.91003.91003,093,100
28 Oct 20214.08004.57003.86003.89003.89004,106,400
27 Oct 20213.98304.59503.70004.22004.22009,245,900
26 Oct 20214.10004.36003.75004.08004.08006,417,400
25 Oct 20216.96007.00003.84004.39004.390044,349,400
22 Oct 20214.94009.80003.91004.13004.1300142,333,100
21 Oct 20212.70003.11002.69302.92002.92003,095,100
20 Oct 20212.75002.80002.67002.74002.7400342,100
19 Oct 20212.92002.98002.76002.77002.7700448,200
18 Oct 20212.70002.96002.70002.93002.9300689,100
15 Oct 20212.56602.95002.45002.82002.82001,549,000
14 Oct 20212.48002.59002.40002.55002.5500747,900
13 Oct 20212.32002.48002.30002.47002.4700646,800
12 Oct 20212.12002.45002.10002.40002.40001,283,100
11 Oct 20212.25002.26002.10002.12002.1200499,800
08 Oct 20212.30002.35002.22002.25002.2500384,200
07 Oct 20212.31002.42002.25702.33002.3300494,100
06 Oct 20212.40002.47002.24002.28002.28002,427,900
05 Oct 20212.40002.49002.36002.37002.3700475,300
04 Oct 20212.59002.65002.36002.40002.4000891,600
01 Oct 20212.75002.82002.57002.60002.6000721,500
30 Sep 20212.85002.87002.48002.71002.71001,720,300
29 Sep 20212.71003.35002.57002.84002.84005,366,000
28 Sep 20212.82002.87002.67002.71002.7100680,600
27 Sep 20212.82002.94002.81002.88002.8800498,500
24 Sep 20212.86002.96002.78102.81002.8100610,200
23 Sep 20212.95003.03002.81002.90002.90001,439,700
22 Sep 20213.08003.38002.90002.99002.99007,186,300
21 Sep 20212.92003.07002.77002.85002.8500806,300
20 Sep 20213.08003.18002.85002.88002.88001,171,300
17 Sep 20213.31003.32003.10003.20003.2000606,900
16 Sep 20213.30003.42003.18003.33003.3300519,700
15 Sep 20212.98003.40002.96003.30003.30001,883,500
14 Sep 20213.13003.22002.91002.98002.9800573,400
13 Sep 20213.08003.26002.95003.15003.1500826,000
10 Sep 20213.38703.38703.07003.08003.0800689,100
09 Sep 20213.08003.44803.06503.33003.33001,059,400
08 Sep 20213.27003.33303.03003.11003.1100872,000
07 Sep 20213.45003.50003.23003.29003.2900836,300
03 Sep 20213.37003.54003.27003.38003.38001,064,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...