Creatd, Inc. (CRTD)
OTCMKTS
· Delayed Price · Currency is USD
0.4000
0.00 (0.00%)
Mar 28, 2025, 2:29 PM EST
Creatd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.44 | 0.44 | 0.39 | 0.40 | 0.40 | - | 5,522 |
| Mar 27, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -11.84% | 9,983 |
| Mar 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.73% | 110 |
| Mar 25, 2025 | 0.55 | 0.55 | 0.43 | 0.43 | 0.43 | -10.60% | 7,611 |
| Mar 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.65% | 516 |
| Mar 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 58 |
| Mar 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 15 |
| Mar 19, 2025 | 0.53 | 0.57 | 0.48 | 0.48 | 0.48 | -13.29% | 8,708 |
| Mar 18, 2025 | 0.60 | 0.60 | 0.54 | 0.55 | 0.55 | -11.29% | 10,789 |
| Mar 17, 2025 | 0.73 | 0.73 | 0.61 | 0.62 | 0.62 | -11.43% | 2,924 |
| Mar 14, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -6.67% | 1,325 |
| Mar 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 152 |
| Mar 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3 |
| Mar 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 473 |
| Mar 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.20% | 208 |
| Mar 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 53 |
| Mar 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.01% | 104 |
| Mar 5, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 19.89% | 459 |
| Mar 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -24.24% | 3,137 |
| Mar 3, 2025 | 0.93 | 0.99 | 0.76 | 0.99 | 0.99 | -1.00% | 11,447 |
| Feb 28, 2025 | 0.77 | 1.00 | 0.77 | 1.00 | 1.00 | 11.11% | 1,161 |
| Feb 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2 |
| Feb 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 8 |
| Feb 25, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -5.26% | 1,318 |
| Feb 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10 |
| Feb 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 27 |
| Feb 20, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 3,493 |
| Feb 19, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 9.89% | 745 |
| Feb 18, 2025 | 1.04 | 1.04 | 0.91 | 0.91 | 0.91 | -13.33% | 3,615 |
| Feb 14, 2025 | 1.05 | 1.19 | 1.05 | 1.05 | 1.05 | 7.14% | 2,874 |
| Feb 13, 2025 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -3.92% | 33,175 |
| Feb 12, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 8,672 |
| Feb 11, 2025 | 1.18 | 1.18 | 0.95 | 1.00 | 1.00 | -13.04% | 23,767 |
| Feb 10, 2025 | 1.12 | 1.35 | 1.10 | 1.15 | 1.15 | 4.07% | 13,678 |
| Feb 7, 2025 | 1.03 | 1.13 | 1.00 | 1.11 | 1.11 | 5.24% | 6,654 |
| Feb 6, 2025 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | 5.00% | 8,206 |
| Feb 5, 2025 | 1.00 | 1.00 | 0.84 | 1.00 | 1.00 | -6.54% | 14,357 |
| Feb 4, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | - | 13,448 |
| Feb 3, 2025 | 1.01 | 1.07 | 0.76 | 1.07 | 1.07 | 2.88% | 53,898 |
| Jan 31, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | 5.38% | 1,858 |
| Jan 30, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.31% | 26,938 |
| Jan 29, 2025 | 1.00 | 1.15 | 0.95 | 1.00 | 1.00 | 6.40% | 45,693 |
| Jan 28, 2025 | 1.06 | 1.06 | 0.93 | 0.94 | 0.94 | -0.01% | 38,629 |
| Jan 27, 2025 | 1.05 | 1.06 | 0.92 | 0.94 | 0.94 | -1.05% | 35,501 |
| Jan 24, 2025 | 0.92 | 1.02 | 0.90 | 0.95 | 0.95 | 4.97% | 50,822 |
| Jan 23, 2025 | 0.93 | 0.93 | 0.82 | 0.91 | 0.91 | 7.74% | 8,344 |
| Jan 22, 2025 | 0.70 | 1.18 | 0.70 | 0.84 | 0.84 | 40.00% | 165,985 |
| Jan 21, 2025 | 0.70 | 0.70 | 0.59 | 0.60 | 0.60 | 3.45% | 6,125 |
| Jan 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 13.73% | 1,611 |
| Jan 16, 2025 | 0.58 | 0.58 | 0.51 | 0.51 | 0.51 | -10.49% | 2,075 |