Creatd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.37	0.37	0.35	0.37	0.37	1.78%	10,331
May 29, 2025	0.33	0.37	0.33	0.37	0.37	11.38%	5,530
May 28, 2025	0.33	0.33	0.33	0.33	0.33	0.37%	2,507
May 27, 2025	0.37	0.37	0.33	0.33	0.33	-0.31%	3,232
May 23, 2025	0.38	0.38	0.33	0.33	0.33	-3.01%	3,893
May 22, 2025	0.38	0.38	0.32	0.34	0.34	2.32%	9,839
May 21, 2025	0.31	0.38	0.31	0.33	0.33	-13.16%	23,484
May 20, 2025	0.40	0.40	0.30	0.38	0.38	29.16%	6,633
May 19, 2025	0.31	0.31	0.29	0.29	0.29	-28.24%	2,641
May 16, 2025	0.41	0.41	0.41	0.41	0.41	-	47
May 15, 2025	0.45	0.45	0.30	0.41	0.41	27.87%	2,642
May 14, 2025	0.32	0.32	0.32	0.32	0.32	-	91
May 13, 2025	0.32	0.32	0.32	0.32	0.32	6.88%	847
May 12, 2025	0.28	0.40	0.28	0.30	0.30	10.70%	5,100
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