Creatd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.30	0.30	0.27	0.27	0.27	-22.46%	3,178
May 8, 2025	0.33	0.35	0.27	0.35	0.35	7.90%	13,275
May 7, 2025	0.32	0.32	0.32	0.32	0.32	-	3,368
May 6, 2025	0.35	0.35	0.32	0.32	0.32	-10.03%	8,011
May 5, 2025	0.39	0.39	0.36	0.36	0.36	-8.16%	19,061
May 2, 2025	0.39	0.39	0.39	0.39	0.39	8.89%	820
May 1, 2025	0.36	0.36	0.36	0.36	0.36	-	66
Apr 30, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	2,409
Apr 29, 2025	0.35	0.35	0.35	0.35	0.35	-	3
Apr 28, 2025	0.40	0.40	0.35	0.35	0.35	-12.50%	11,552
Apr 25, 2025	0.40	0.40	0.40	0.40	0.40	-	9,442
Apr 24, 2025	0.40	0.40	0.40	0.40	0.40	-	2,608
Apr 23, 2025	0.40	0.40	0.40	0.40	0.40	-	7,334
Apr 22, 2025	0.43	0.45	0.38	0.40	0.40	5.26%	4,818
Apr 21, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 17, 2025	0.50	0.50	0.38	0.38	0.38	20.63%	468
Apr 16, 2025	0.32	0.32	0.32	0.32	0.32	-19.48%	6,495
Apr 15, 2025	0.39	0.39	0.39	0.39	0.39	-2.20%	3,113
Apr 14, 2025	0.40	0.40	0.38	0.40	0.40	33.33%	5,316
Apr 11, 2025	0.32	0.32	0.30	0.30	0.30	-25.00%	476
Apr 10, 2025	0.45	0.45	0.40	0.40	0.40	14.29%	908
Apr 9, 2025	0.35	0.35	0.35	0.35	0.35	-14.63%	3,103
Apr 8, 2025	0.50	0.50	0.30	0.41	0.41	2.50%	979
Apr 7, 2025	0.40	0.40	0.40	0.40	0.40	-	171
Apr 4, 2025	0.40	0.40	0.40	0.40	0.40	-6.13%	2,162
Apr 3, 2025	0.43	0.43	0.43	0.43	0.43	6.52%	106
Apr 2, 2025	0.41	0.41	0.40	0.40	0.40	-	345
Apr 1, 2025	0.40	0.40	0.40	0.40	0.40	-	1,069
Mar 31, 2025	0.38	0.40	0.30	0.40	0.40	-	35,589
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