Creatd, Inc. (CRTD)
OTCMKTS · Delayed Price · Currency is USD
0.3000
+0.0100 (3.45%)
Oct 29, 2025, 3:45 PM EDT
Creatd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 13 |
| Oct 27, 2025 | 0.29 | 0.31 | 0.26 | 0.29 | 0.29 | 31.82% | 40,899 |
| Oct 24, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -9.09% | 1,693 |
| Oct 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 5.22% | 2,430 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -11.54% | 12,307 |
| Oct 21, 2025 | 0.24 | 0.31 | 0.24 | 0.26 | 0.26 | 8.33% | 61,472 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 170 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 13.74% | 10,023 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.09% | 5,614 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -15.38% | 11,941 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.21% | 29,503 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 47 |
| Oct 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 13.77% | 4,586 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | 3.66% | 2,647 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.49% | 569 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.60% | 3,018 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 74,706 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.42% | 9,008 |
| Oct 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 17.65% | 21,160 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -10.72% | 25,068 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.60% | 14,714 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 32,102 |
| Sep 25, 2025 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | 1.50% | 21,598 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.44% | 25,218 |
| Sep 23, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | -7.44% | 25,853 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 15,529 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | - | 10,606 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.44% | 12,853 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.14% | 2,526 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | -17.65% | 21,184 |
| Sep 15, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 13.14% | 14,222 |
| Sep 12, 2025 | 0.28 | 0.34 | 0.28 | 0.30 | 0.30 | 0.17% | 22,985 |
| Sep 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 11.11% | 7,030 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -20.59% | 9,322 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 1,659 |
| Sep 8, 2025 | 0.30 | 0.35 | 0.29 | 0.35 | 0.35 | 3.55% | 7,835 |
| Sep 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -9.38% | 2,345 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 3, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 2.47% | 1,357 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.62% | 104 |
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 11.45% | 1,522 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 8 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.58% | 1,607 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 101 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -13.68% | 17,134 |
| Aug 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 10.06% | 1,448 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3 |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |