Creative Newtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	914.00	927.95	907.10	913.70	-	-0.41%	23,541
Jul 16, 2026	902.00	931.95	901.45	917.45	917.45	1.49%	49,360
Jul 15, 2026	906.00	924.40	876.85	903.95	903.95	0.93%	98,232
Jul 14, 2026	934.00	958.20	882.60	895.60	895.60	-4.60%	173,818
Jul 13, 2026	848.35	996.00	830.00	938.80	938.80	10.77%	2,108,393
Jul 10, 2026	864.00	895.00	811.45	847.50	847.50	0.64%	401,344
Jul 9, 2026	787.90	899.00	785.80	842.15	842.15	7.25%	3,429,980
Jul 8, 2026	777.40	795.45	774.00	785.25	785.25	0.60%	24,079
Jul 7, 2026	782.00	791.95	765.05	780.60	780.60	-0.51%	12,803
Jul 6, 2026	764.50	797.40	746.15	784.60	784.60	2.62%	29,113
Jul 3, 2026	738.30	782.50	731.10	764.60	764.60	3.53%	40,333
Jul 2, 2026	744.70	754.95	734.00	738.55	738.55	-0.56%	8,023
Jul 1, 2026	731.00	745.00	725.05	742.70	742.70	1.70%	8,051
Jun 30, 2026	735.05	738.15	722.50	730.25	730.25	-1.07%	10,834
Jun 29, 2026	731.60	743.95	722.00	738.15	738.15	0.90%	9,066
Jun 25, 2026	733.15	739.35	722.00	731.60	731.60	-0.99%	14,725
Jun 24, 2026	740.05	753.95	728.15	738.95	738.95	-0.14%	17,404
Jun 23, 2026	750.20	769.70	737.00	739.95	739.95	-0.84%	19,087
Jun 22, 2026	758.00	764.55	735.80	746.25	746.25	-0.93%	24,908
Jun 19, 2026	718.00	769.80	718.00	753.25	753.25	5.04%	118,960
Jun 18, 2026	703.00	729.50	701.00	717.10	717.10	1.59%	60,956
Jun 17, 2026	708.00	711.00	691.00	705.85	705.85	-0.25%	26,491
Jun 16, 2026	729.95	737.20	696.00	707.65	707.65	-2.39%	21,451
Jun 15, 2026	705.05	742.30	705.05	724.95	724.95	2.82%	43,714
Jun 12, 2026	705.00	722.85	691.00	705.05	705.05	0.81%	14,319
Jun 11, 2026	715.00	715.00	685.20	699.40	699.40	0.79%	17,641
Jun 10, 2026	696.45	750.10	686.35	693.95	693.95	-0.36%	84,008
Jun 9, 2026	726.25	729.80	686.10	696.45	696.45	-3.16%	80,664
Jun 8, 2026	756.75	756.75	712.75	719.20	719.20	14.04%	389,901
Jun 5, 2026	648.00	648.00	616.10	630.65	630.65	-0.46%	7,467
Jun 4, 2026	644.90	644.90	625.00	633.55	633.55	0.57%	1,361
Jun 3, 2026	635.40	641.80	625.00	629.95	629.95	-0.48%	6,825
Jun 2, 2026	632.05	644.00	625.00	633.00	633.00	-0.03%	6,126
Jun 1, 2026	615.60	642.00	615.60	633.20	633.20	0.74%	6,512
May 29, 2026	644.90	644.90	623.95	628.55	628.55	-0.13%	8,798
May 27, 2026	649.85	655.00	627.25	629.35	629.35	-0.79%	6,335
May 26, 2026	654.95	665.00	630.00	634.35	634.35	-3.15%	12,765
May 25, 2026	645.00	660.00	645.00	654.95	654.95	2.14%	7,931
May 22, 2026	647.00	654.90	640.00	641.25	641.25	-1.10%	4,620
May 21, 2026	651.90	662.00	637.10	648.40	648.40	0.78%	19,869
May 20, 2026	638.90	654.55	617.75	643.35	643.35	3.49%	16,243
May 19, 2026	648.85	648.85	615.00	621.65	621.65	-2.25%	19,932
May 18, 2026	635.00	647.75	613.00	635.95	635.95	-0.16%	9,026
May 15, 2026	652.00	665.95	625.00	636.95	636.95	-4.96%	18,767
May 14, 2026	698.95	699.90	661.70	670.20	670.20	-0.56%	25,532
May 13, 2026	653.65	688.00	653.65	674.00	674.00	3.11%	25,452
May 12, 2026	688.00	693.00	620.00	653.65	653.65	-3.45%	26,482
May 11, 2026	631.95	685.00	609.05	677.00	677.00	7.13%	44,155
May 8, 2026	659.00	659.00	624.80	631.95	631.95	0.14%	5,921
May 7, 2026	634.80	640.00	613.55	631.05	631.05	2.52%	11,098