Creatd, Inc. (CRTD)
OTCMKTS · Delayed Price · Currency is USD
0.3800
-0.0700 (-15.56%)
Apr 17, 2025, 4:00 PM EDT

Creatd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20250.500.500.380.380.3820.63%468
Apr 16, 20250.320.320.320.320.32-19.48%6,495
Apr 15, 20250.390.390.390.390.39-2.20%3,113
Apr 14, 20250.400.400.380.400.4033.33%5,316
Apr 11, 20250.320.320.300.300.30-25.00%476
Apr 10, 20250.450.450.400.400.4014.29%908
Apr 9, 20250.350.350.350.350.35-14.63%3,103
Apr 8, 20250.500.500.300.410.412.50%979
Apr 7, 20250.400.400.400.400.40-171
Apr 4, 20250.400.400.400.400.40-6.13%2,162
Apr 3, 20250.430.430.430.430.436.52%106
Apr 2, 20250.410.410.400.400.40-345
Apr 1, 20250.400.400.400.400.40-1,069
Mar 31, 20250.380.400.300.400.40-35,589
Mar 28, 20250.440.440.390.400.40-5,522
Mar 27, 20250.420.420.400.400.40-11.84%9,983
Mar 26, 20250.450.450.450.450.455.73%110
Mar 25, 20250.550.550.430.430.43-10.60%7,611
Mar 24, 20250.480.480.480.480.480.65%516
Mar 21, 20250.480.480.480.480.48-58
Mar 20, 20250.480.480.480.480.48-15
Mar 19, 20250.530.570.480.480.48-13.29%8,708
Mar 18, 20250.600.600.540.550.55-11.29%10,789
Mar 17, 20250.730.730.610.620.62-11.43%2,924
Mar 14, 20250.800.800.700.700.70-6.67%1,325
Mar 13, 20250.750.750.750.750.75-152
Mar 12, 20250.750.750.750.750.75-3
Mar 11, 20250.750.750.750.750.75-6.25%473
Mar 10, 20250.800.800.800.800.80-9.20%208
Mar 7, 20250.880.880.880.880.88-53
Mar 6, 20250.880.880.880.880.88-2.01%104
Mar 5, 20250.950.950.900.900.9019.89%459
Mar 4, 20250.750.750.750.750.75-24.24%3,137
Mar 3, 20250.930.990.760.990.99-1.00%11,447
Feb 28, 20250.771.000.771.001.0011.11%1,161
Feb 27, 20250.900.900.900.900.90-2
Feb 26, 20250.900.900.900.900.90-8
Feb 25, 20250.870.900.870.900.90-5.26%1,318
Feb 24, 20250.950.950.950.950.95-10
Feb 21, 20250.950.950.950.950.95-27
Feb 20, 20251.011.010.950.950.95-5.00%3,493
Feb 19, 20251.011.011.001.001.009.89%745
Feb 18, 20251.041.040.910.910.91-13.33%3,615
Feb 14, 20251.051.191.051.051.057.14%2,874
Feb 13, 20251.051.060.980.980.98-3.92%33,175
Feb 12, 20251.011.021.011.021.022.00%8,672
Feb 11, 20251.181.180.951.001.00-13.04%23,767
Feb 10, 20251.121.351.101.151.154.07%13,678
Feb 7, 20251.031.131.001.111.115.24%6,654
Feb 6, 20251.091.091.001.051.055.00%8,206