Creative Technology Ltd (CREAF)

Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jan 17, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jan 16, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jan 15, 2025	0.81	0.81	0.81	0.81	0.81	-1.36%	200
Jan 14, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jan 13, 2025	0.82	0.82	0.82	0.82	0.82	-	50
Jan 10, 2025	0.82	0.82	0.82	0.82	0.82	-	25
Jan 8, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jan 7, 2025	0.82	0.82	0.82	0.82	0.82	0.15%	-
Jan 6, 2025	0.82	0.82	0.82	0.82	0.82	2.65%	600
Jan 3, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jan 2, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 31, 2024	0.79	0.80	0.79	0.80	0.80	0.90%	500
Dec 30, 2024	0.79	0.79	0.79	0.79	0.79	-	1
Dec 27, 2024	0.79	0.79	0.79	0.79	0.79	-	250
Dec 26, 2024	0.79	0.79	0.79	0.79	0.79	-	-
Dec 24, 2024	0.79	0.79	0.79	0.79	0.79	-	-
Dec 23, 2024	0.79	0.79	0.79	0.79	0.79	-	-
Dec 20, 2024	0.79	0.79	0.79	0.79	0.79	-	-
Dec 19, 2024	0.79	0.79	0.79	0.79	0.79	-5.32%	500
Dec 18, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Dec 17, 2024	0.84	0.84	0.84	0.84	0.84	2.82%	180
Dec 16, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Dec 13, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Dec 12, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Dec 11, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Dec 10, 2024	0.81	0.81	0.81	0.81	0.81	0.17%	125
Dec 9, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Dec 6, 2024	0.81	0.81	0.81	0.81	0.81	-	53
Dec 5, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Dec 4, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Dec 3, 2024	0.81	0.81	0.81	0.81	0.81	-1.06%	1,289
Dec 2, 2024	0.82	0.82	0.82	0.82	0.82	0.07%	-
Nov 29, 2024	0.82	0.82	0.82	0.82	0.82	-0.07%	-
Nov 27, 2024	0.82	0.82	0.82	0.82	0.82	-	-
Nov 26, 2024	0.82	0.82	0.82	0.82	0.82	-	-
Nov 25, 2024	0.82	0.82	0.82	0.82	0.82	-	1
Nov 22, 2024	0.82	0.82	0.82	0.82	0.82	0.64%	4,000
Nov 21, 2024	0.82	0.82	0.82	0.82	0.82	-	-
Nov 20, 2024	0.82	0.82	0.82	0.82	0.82	-2.25%	583
Nov 19, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 18, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 15, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 14, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 13, 2024	0.83	0.83	0.83	0.83	0.83	-	4
Nov 12, 2024	0.83	0.83	0.83	0.83	0.83	-6.97%	100
Nov 11, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Nov 8, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Nov 7, 2024	0.90	0.90	0.90	0.90	0.90	0.57%	200
Nov 6, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Nov 5, 2024	0.89	0.89	0.89	0.89	0.89	-	17
Nov 4, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Nov 1, 2024	0.89	0.89	0.89	0.89	0.89	3.23%	100
Oct 31, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Oct 30, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Oct 29, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Oct 28, 2024	0.89	0.92	0.86	0.86	0.86	-1.43%	300
Oct 25, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 24, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 23, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 22, 2024	0.88	0.88	0.88	0.88	0.88	-2.47%	300
Oct 21, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Oct 18, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Oct 17, 2024	0.90	0.90	0.90	0.90	0.90	2.93%	200
Oct 16, 2024	0.87	0.87	0.87	0.87	0.87	-	32
Oct 15, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 14, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 11, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 10, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 9, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 8, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 7, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 4, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 3, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 2, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Oct 1, 2024	0.87	0.87	0.87	0.87	0.87	-	5
Sep 30, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 27, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 26, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 25, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 24, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 23, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 20, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 19, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 18, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 17, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 16, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 13, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Sep 12, 2024	0.90	0.90	0.87	0.87	0.87	2.17%	2,500
Sep 11, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Sep 10, 2024	0.85	0.85	0.85	0.85	0.85	-0.55%	3,636
Sep 9, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Sep 6, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Sep 5, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Sep 4, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Sep 3, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Aug 30, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Aug 29, 2024	0.86	0.86	0.86	0.86	0.86	-	61
Aug 28, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Aug 27, 2024	0.86	0.86	0.86	0.86	0.86	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.