Creatd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.45	0.53	0.43	0.53	0.53	16.80%	58,130
Dec 4, 2025	0.40	0.45	0.40	0.45	0.45	12.50%	5,656
Dec 3, 2025	0.37	0.40	0.37	0.40	0.40	2.56%	5,615
Dec 2, 2025	0.41	0.42	0.39	0.39	0.39	-7.14%	8,835
Dec 1, 2025	0.42	0.42	0.40	0.42	0.42	16.67%	4,611
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	-12.83%	635
Nov 25, 2025	0.35	0.41	0.35	0.41	0.41	18.00%	1,409
Nov 24, 2025	0.31	0.36	0.31	0.35	0.35	-7.89%	22,857
Nov 21, 2025	0.38	0.39	0.38	0.38	0.38	-	17,158
Nov 20, 2025	0.38	0.38	0.38	0.38	0.38	26.67%	516
Nov 19, 2025	0.32	0.33	0.30	0.30	0.30	-7.78%	34,005
Nov 18, 2025	0.44	0.58	0.32	0.33	0.33	-43.72%	107,727
Nov 17, 2025	0.62	0.63	0.56	0.58	0.58	-5.25%	27,561
Nov 14, 2025	0.70	0.70	0.60	0.61	0.61	-4.43%	31,231
Nov 13, 2025	0.66	0.70	0.64	0.64	0.64	4.64%	25,589
Nov 12, 2025	0.35	0.62	0.35	0.61	0.61	74.29%	73,407
Nov 11, 2025	0.34	0.35	0.34	0.35	0.35	6.06%	5,802
Nov 10, 2025	0.35	0.35	0.33	0.33	0.33	3.13%	13,525
Nov 7, 2025	0.35	0.35	0.32	0.32	0.32	-8.31%	6,704
Nov 6, 2025	0.26	0.35	0.25	0.35	0.35	27.37%	60,252
Nov 5, 2025	0.27	0.27	0.27	0.27	0.27	-4.43%	112
Nov 4, 2025	0.30	0.30	0.29	0.29	0.29	-4.43%	639
Oct 31, 2025	0.30	0.30	0.30	0.30	0.30	-	179
Oct 29, 2025	0.26	0.32	0.21	0.30	0.30	3.45%	19,023
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 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 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	3.64%	2,647
Oct 7, 2025	0.21	0.21	0.21	0.21	0.21	-3.47%	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