New Zealand markets close in 2 hours 37 minutes

Creatd, Inc. (CRTD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7050+0.0347 (+5.18%)
At close: 03:59PM EDT
0.7200 +0.02 (+2.13%)
After hours: 07:58PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20220.69000.72000.66600.70500.70501,176,500
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 20220.78901.15000.70000.75300.75304,542,200
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 20221.00001.08000.99001.00001.0000311,200
21 Jul 20221.10001.18001.03001.14001.14001,704,500
20 Jul 20221.01001.12001.00001.08001.0800315,400
19 Jul 20221.00001.04001.00001.00001.000086,100
18 Jul 20221.00001.06001.00001.01001.0100230,700
15 Jul 20220.90001.08000.88801.03001.0300669,800
14 Jul 20220.90000.96000.90000.94000.9400580,200
13 Jul 20220.89000.92900.85000.91800.9180200,600
12 Jul 20220.83100.90000.83000.89000.8900361,600
11 Jul 20220.90000.95000.82000.87000.87001,046,400
08 Jul 20220.79500.84700.79500.83800.8380209,900
07 Jul 20220.76300.81000.73200.80000.8000177,800
06 Jul 20220.74000.79000.73800.77700.777082,500
05 Jul 20220.68000.77300.68000.75300.7530181,500
01 Jul 20220.73800.76000.67600.69900.6990114,600
30 Jun 20220.74500.75000.71400.73900.7390112,500
29 Jun 20220.80000.80000.75000.75000.750063,100
28 Jun 20220.86700.90000.80100.80900.8090107,100
27 Jun 20220.74800.93000.74000.86700.8670799,200
24 Jun 20220.75000.78300.73900.74400.744097,100
23 Jun 20220.76000.79000.70100.76200.7620158,500
22 Jun 20220.75800.81700.75100.75100.7510128,600
21 Jun 20220.80200.84000.76200.76200.7620196,200
17 Jun 20220.84500.90000.80200.80200.8020488,300
16 Jun 20220.85000.87000.81500.82700.8270147,800
15 Jun 20220.80900.88000.80900.83700.8370120,900
14 Jun 20220.80500.85000.79500.83000.8300160,800
13 Jun 20220.89200.90000.82000.84900.8490398,600
10 Jun 20221.03001.03000.85300.93000.9300790,700
09 Jun 20221.03001.08000.99901.04001.0400441,600
08 Jun 20221.06001.08001.02001.05001.0500430,600
07 Jun 20221.06001.10001.02001.09001.0900620,100
06 Jun 20221.11001.18001.07001.09001.09001,164,800
03 Jun 20221.10001.13001.06001.09001.0900447,500
02 Jun 20221.12001.25001.07001.15001.15002,758,800
01 Jun 20221.06001.19001.03001.09501.09502,280,900
31 May 20221.04001.19000.97001.11001.11002,274,500
27 May 20221.18001.29001.00001.10001.100010,082,400
26 May 20220.79001.50000.78001.28001.280029,282,500
25 May 20220.73900.82700.72600.80800.808070,400
24 May 20220.90000.90000.78000.78100.7810734,200
23 May 20220.77000.82000.75200.78000.780084,000
20 May 20220.79000.84000.73400.78000.7800123,800
19 May 20220.71000.79000.71000.76200.762083,100
18 May 20220.74600.76000.71200.71200.712084,700
17 May 20220.68300.77000.66600.76000.760092,200
16 May 20220.68400.76000.68400.70700.707057,300
13 May 20220.65700.71000.65700.68000.6800117,900
12 May 20220.65000.67000.62000.64000.6400205,100
11 May 20220.76200.77900.65800.65800.6580210,000
10 May 20220.79000.82000.77000.77900.7790202,700
09 May 20220.82300.87000.76500.78000.7800260,400
06 May 20220.83500.95000.80000.87000.8700931,100
05 May 20220.85400.86000.82000.84500.8450119,000
04 May 20220.85900.86900.79000.86200.8620305,200
03 May 20220.87000.87000.83000.84000.8400147,100
02 May 20220.80900.85800.80900.84000.8400151,000
29 Apr 20220.87000.90400.80800.82300.8230408,600
28 Apr 20220.92000.94000.85300.88000.8800744,900
27 Apr 20220.96301.01000.91200.91500.9150617,700
26 Apr 20221.07001.10000.95700.96300.9630714,800
25 Apr 20221.03001.14001.03001.07001.0700602,600
22 Apr 20221.01001.12001.01001.06001.06001,143,800
21 Apr 20221.00001.12500.98001.04001.04001,030,200
20 Apr 20221.08001.13001.01001.02001.0200913,200
19 Apr 20221.10001.19001.08001.11001.1100870,900
18 Apr 20221.28001.30001.13001.18001.18002,835,000
14 Apr 20221.15001.38001.15001.33001.33008,452,100
13 Apr 20221.00001.64000.97201.27001.270084,273,000
12 Apr 20220.98001.03500.95000.95400.9540385,400
11 Apr 20221.02001.02000.95000.97000.9700349,800
08 Apr 20221.02001.06001.01001.02001.0200330,800
07 Apr 20221.03001.07001.01001.05001.0500356,900
06 Apr 20221.06001.06001.00001.04001.0400930,500
05 Apr 20221.16001.17001.02001.04001.0400949,800
04 Apr 20221.12001.20001.10001.15001.15001,440,200
01 Apr 20221.18001.20001.12001.17001.17001,407,100
31 Mar 20221.15001.18101.12001.15001.1500920,500
30 Mar 20221.29001.29001.13001.18001.18005,646,200
29 Mar 20221.12001.18001.10001.14001.1400171,900
28 Mar 20221.16001.17001.10001.12001.1200138,400
25 Mar 20221.15001.17001.12001.14001.1400279,500
24 Mar 20221.15001.20001.11001.17001.1700515,300
23 Mar 20221.11001.18001.11001.13001.1300142,000
22 Mar 20221.09001.16001.09001.15001.1500209,300
21 Mar 20221.21001.21001.06001.11001.1100455,200
18 Mar 20221.21001.31001.18001.20001.20001,590,800
17 Mar 20221.14001.24001.10001.24001.2400153,100
16 Mar 20221.11001.16001.06001.13001.1300184,200
15 Mar 20221.09001.12201.03001.06001.0600268,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...