Creatd, Inc. (CRTD)
OTCMKTS · Delayed Price · Currency is USD
0.950
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

Creatd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20251.001.000.841.001.00-6.54%14,357
Feb 4, 20251.051.121.051.071.07-13,448
Feb 3, 20251.011.070.761.071.072.88%53,898
Jan 31, 20251.051.051.001.041.045.38%1,858
Jan 30, 20251.011.020.990.990.99-1.31%26,938
Jan 29, 20251.001.150.951.001.006.40%45,693
Jan 28, 20251.061.060.930.940.94-0.01%38,629
Jan 27, 20251.051.060.920.940.94-1.05%35,501
Jan 24, 20250.921.020.900.950.954.97%50,822
Jan 23, 20250.930.930.820.910.917.74%8,344
Jan 22, 20250.701.180.700.840.8440.00%165,985
Jan 21, 20250.700.700.590.600.603.45%6,125
Jan 17, 20250.580.580.580.580.5813.73%1,611
Jan 16, 20250.580.580.510.510.51-10.49%2,075
Jan 15, 20250.560.570.560.570.57-1.72%367
Jan 14, 20250.580.580.580.580.5831.83%219
Jan 13, 20250.530.530.430.440.44-19.67%3,354
Jan 10, 20250.600.600.550.550.55-8.75%1,969
Jan 8, 20250.550.600.550.600.6020.00%5,160
Jan 7, 20250.530.530.500.500.509.89%1,618
Jan 6, 20250.480.480.460.460.461.11%3,573
Jan 3, 20250.450.500.450.450.4536.36%7,011
Jan 2, 20250.330.330.330.330.33-39
Dec 31, 20240.370.480.330.330.33-5.71%6,220
Dec 30, 20240.370.370.350.350.356.03%10,767
Dec 27, 20240.400.600.330.330.33-10.18%5,964
Dec 26, 20240.310.400.310.370.37-8.13%1,248
Dec 24, 20240.400.400.400.400.40-66
Dec 23, 20240.400.400.330.400.40-4.77%8,017
Dec 20, 20240.420.420.420.420.42-128
Dec 19, 20240.410.420.410.420.425.01%1,313
Dec 18, 20240.420.510.370.400.40-9.09%28,610
Dec 17, 20240.440.440.440.440.44-1,053
Dec 16, 20240.440.450.420.440.44-12.00%7,333
Dec 13, 20240.550.550.480.500.50-10.71%8,219
Dec 12, 20240.550.560.550.560.561.82%708
Dec 11, 20240.560.600.520.550.55-9.28%5,409
Dec 10, 20240.680.680.610.610.61-13.39%6,668
Dec 9, 20240.700.700.700.700.70-4.11%2,845
Dec 6, 20240.750.750.720.730.73-2.01%3,248
Dec 5, 20240.770.810.750.750.75-6.64%7,327
Dec 4, 20240.770.970.750.800.80-0.37%18,697
Dec 3, 20240.720.950.720.800.8011.25%3,284
Dec 2, 20240.700.740.700.720.72-1.50%6,647
Nov 29, 20240.730.730.730.730.73-7.44%217
Nov 27, 20240.830.830.790.790.79-4.24%520
Nov 26, 20240.760.820.700.820.82-0.64%10,288
Nov 25, 20240.950.950.830.830.83-7.78%2,410
Nov 22, 20240.900.900.900.900.908.43%449
Nov 21, 20240.900.900.830.830.83-6.48%1,517
Nov 20, 20241.001.000.750.890.894.41%524
Nov 19, 20241.001.000.730.850.85-5.56%3,134
Nov 18, 20240.900.900.900.900.90-43
Nov 15, 20240.930.930.900.900.90-9.77%1,367
Nov 14, 20240.841.000.761.001.0019.11%16,619
Nov 13, 20240.840.840.840.840.846.54%1,302
Nov 12, 20241.001.050.790.790.79-21.40%3,188
Nov 11, 20240.751.030.651.001.0033.33%14,080
Nov 8, 20240.700.750.680.750.754.17%6,135
Nov 7, 20240.720.720.550.720.7211.20%10,569
Nov 6, 20240.740.740.360.650.6561.83%2,974
Nov 5, 20240.420.810.400.400.40-35.72%21,143
Nov 4, 20240.510.630.510.620.62-17.01%1,784
Nov 1, 20240.470.800.440.750.7587.50%49,465
Oct 31, 20240.400.400.400.400.40-1,577
Oct 30, 20240.500.500.400.400.40-15.79%15,578
Oct 29, 20240.480.480.480.480.48-4.99%943
Oct 28, 20240.450.500.450.500.500.50%539
Oct 25, 20240.500.500.500.500.50-4.33%1,073
Oct 24, 20240.530.530.520.520.5215.56%5,737
Oct 23, 20240.450.450.450.450.45-830
Oct 22, 20240.490.490.430.450.45-4.61%1,381
Oct 21, 20240.480.480.470.470.47-5.60%621
Oct 18, 20240.500.500.500.500.50-8.31%232
Oct 17, 20240.530.550.450.550.552.84%3,138
Oct 16, 20240.600.600.410.530.53-8.62%5,433
Oct 15, 20240.490.580.470.580.5842.93%2,698
Oct 14, 20240.410.410.410.410.41-1.50%611
Oct 11, 20240.440.590.410.410.41-5.63%19,684
Oct 10, 20240.400.440.390.440.44-4.38%1,555
Oct 9, 20240.460.460.460.460.4611.15%3,645
Oct 8, 20240.450.460.410.410.41-7.37%11,218
Oct 7, 20240.440.440.440.440.441.00%381
Oct 4, 20240.420.510.400.440.440.92%6,222
Oct 3, 20240.510.510.390.440.44-14.69%12,451
Oct 2, 20240.650.650.380.510.512.00%3,815
Oct 1, 20240.480.500.400.500.5019.05%3,723
Sep 30, 20240.500.500.420.420.429.45%2,342
Sep 27, 20240.380.380.380.380.38-7
Sep 26, 20240.500.500.380.380.38-23.25%831