Creatd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.35	0.36	0.32	0.36	0.36	9.82%	6,517
Aug 15, 2025	0.33	0.34	0.33	0.33	0.33	-1.21%	11,328
Aug 14, 2025	0.33	0.34	0.33	0.33	0.33	-14.73%	9,021
Aug 13, 2025	0.33	0.39	0.33	0.39	0.39	-0.13%	5,713
Aug 12, 2025	0.33	0.39	0.33	0.39	0.39	18.87%	11,550
Aug 11, 2025	0.32	0.33	0.32	0.33	0.33	0.31%	5,041
Aug 8, 2025	0.33	0.37	0.33	0.33	0.33	-	8,015
Aug 7, 2025	0.34	0.40	0.33	0.33	0.33	-11.68%	12,667
Aug 6, 2025	0.31	0.37	0.31	0.37	0.37	4.40%	8,042
Aug 5, 2025	0.35	0.35	0.35	0.35	0.35	-	3
Aug 4, 2025	0.35	0.35	0.35	0.35	0.35	-4.73%	2,014
Aug 1, 2025	0.37	0.37	0.37	0.37	0.37	-	1,079
Jul 31, 2025	0.31	0.37	0.30	0.37	0.37	15.62%	10,493
Jul 30, 2025	0.30	0.32	0.30	0.32	0.32	3.23%	694
Jul 29, 2025	0.32	0.32	0.31	0.31	0.31	-17.47%	6,002