Creatd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.70	0.70	0.59	0.60	0.60	3.45%	6,125
Jan 17, 2025	0.58	0.58	0.58	0.58	0.58	13.73%	1,611
Jan 16, 2025	0.58	0.58	0.51	0.51	0.51	-10.49%	2,075
Jan 15, 2025	0.56	0.57	0.56	0.57	0.57	-1.72%	367
Jan 14, 2025	0.58	0.58	0.58	0.58	0.58	31.83%	219
Jan 13, 2025	0.53	0.53	0.43	0.44	0.44	-19.67%	3,354
Jan 10, 2025	0.60	0.60	0.55	0.55	0.55	-8.75%	1,969
Jan 8, 2025	0.55	0.60	0.55	0.60	0.60	20.00%	5,160
Jan 7, 2025	0.53	0.53	0.50	0.50	0.50	9.89%	1,618
Jan 6, 2025	0.48	0.48	0.46	0.46	0.46	1.11%	3,573
Jan 3, 2025	0.45	0.50	0.45	0.45	0.45	36.36%	7,011
Jan 2, 2025	0.33	0.33	0.33	0.33	0.33	-	39
Dec 31, 2024	0.37	0.48	0.33	0.33	0.33	-5.71%	6,220
Dec 30, 2024	0.37	0.37	0.35	0.35	0.35	6.03%	10,767
Dec 27, 2024	0.40	0.60	0.33	0.33	0.33	-10.18%	5,964
Dec 26, 2024	0.31	0.40	0.31	0.37	0.37	-8.13%	1,248
Dec 24, 2024	0.40	0.40	0.40	0.40	0.40	-	66
Dec 23, 2024	0.40	0.40	0.33	0.40	0.40	-4.77%	8,017
Dec 20, 2024	0.42	0.42	0.42	0.42	0.42	-	128
Dec 19, 2024	0.41	0.42	0.41	0.42	0.42	5.01%	1,313
Dec 18, 2024	0.42	0.51	0.37	0.40	0.40	-9.09%	28,610
Dec 17, 2024	0.44	0.44	0.44	0.44	0.44	-	1,053
Dec 16, 2024	0.44	0.45	0.42	0.44	0.44	-12.00%	7,333
Dec 13, 2024	0.55	0.55	0.48	0.50	0.50	-10.71%	8,219
Dec 12, 2024	0.55	0.56	0.55	0.56	0.56	1.82%	708
Dec 11, 2024	0.56	0.60	0.52	0.55	0.55	-9.28%	5,409
Dec 10, 2024	0.68	0.68	0.61	0.61	0.61	-13.39%	6,668
Dec 9, 2024	0.70	0.70	0.70	0.70	0.70	-4.11%	2,845
Dec 6, 2024	0.75	0.75	0.72	0.73	0.73	-2.01%	3,248
Dec 5, 2024	0.77	0.81	0.75	0.75	0.75	-6.64%	7,327
Dec 4, 2024	0.77	0.97	0.75	0.80	0.80	-0.37%	18,697
Dec 3, 2024	0.72	0.95	0.72	0.80	0.80	11.25%	3,284
Dec 2, 2024	0.70	0.74	0.70	0.72	0.72	-1.50%	6,647
Nov 29, 2024	0.73	0.73	0.73	0.73	0.73	-7.44%	217
Nov 27, 2024	0.83	0.83	0.79	0.79	0.79	-4.24%	520
Nov 26, 2024	0.76	0.82	0.70	0.82	0.82	-0.64%	10,288
Nov 25, 2024	0.95	0.95	0.83	0.83	0.83	-7.78%	2,410
Nov 22, 2024	0.90	0.90	0.90	0.90	0.90	8.43%	449
Nov 21, 2024	0.90	0.90	0.83	0.83	0.83	-6.48%	1,517
Nov 20, 2024	1.00	1.00	0.75	0.89	0.89	4.41%	524
Nov 19, 2024	1.00	1.00	0.73	0.85	0.85	-5.56%	3,134
Nov 18, 2024	0.90	0.90	0.90	0.90	0.90	-	43
Nov 15, 2024	0.93	0.93	0.90	0.90	0.90	-9.77%	1,367
Nov 14, 2024	0.84	1.00	0.76	1.00	1.00	19.11%	16,619
Nov 13, 2024	0.84	0.84	0.84	0.84	0.84	6.54%	1,302
Nov 12, 2024	1.00	1.05	0.79	0.79	0.79	-21.40%	3,188
Nov 11, 2024	0.75	1.03	0.65	1.00	1.00	33.33%	14,080
Nov 8, 2024	0.70	0.75	0.68	0.75	0.75	4.17%	6,135
Nov 7, 2024	0.72	0.72	0.55	0.72	0.72	11.20%	10,569
Nov 6, 2024	0.74	0.74	0.36	0.65	0.65	61.83%	2,974
Nov 5, 2024	0.42	0.81	0.40	0.40	0.40	-35.72%	21,143
Nov 4, 2024	0.51	0.63	0.51	0.62	0.62	-17.01%	1,784
Nov 1, 2024	0.47	0.80	0.44	0.75	0.75	87.50%	49,465
Oct 31, 2024	0.40	0.40	0.40	0.40	0.40	-	1,577
Oct 30, 2024	0.50	0.50	0.40	0.40	0.40	-15.79%	15,578
Oct 29, 2024	0.48	0.48	0.48	0.48	0.48	-4.99%	943
Oct 28, 2024	0.45	0.50	0.45	0.50	0.50	0.50%	539
Oct 25, 2024	0.50	0.50	0.50	0.50	0.50	-4.33%	1,073
Oct 24, 2024	0.53	0.53	0.52	0.52	0.52	15.56%	5,737
Oct 23, 2024	0.45	0.45	0.45	0.45	0.45	-	830
Oct 22, 2024	0.49	0.49	0.43	0.45	0.45	-4.61%	1,381
Oct 21, 2024	0.48	0.48	0.47	0.47	0.47	-5.60%	621
Oct 18, 2024	0.50	0.50	0.50	0.50	0.50	-8.31%	232
Oct 17, 2024	0.53	0.55	0.45	0.55	0.55	2.84%	3,138
Oct 16, 2024	0.60	0.60	0.41	0.53	0.53	-8.62%	5,433
Oct 15, 2024	0.49	0.58	0.47	0.58	0.58	42.93%	2,698
Oct 14, 2024	0.41	0.41	0.41	0.41	0.41	-1.50%	611
Oct 11, 2024	0.44	0.59	0.41	0.41	0.41	-5.63%	19,684
Oct 10, 2024	0.40	0.44	0.39	0.44	0.44	-4.38%	1,555
Oct 9, 2024	0.46	0.46	0.46	0.46	0.46	11.15%	3,645
Oct 8, 2024	0.45	0.46	0.41	0.41	0.41	-7.37%	11,218
Oct 7, 2024	0.44	0.44	0.44	0.44	0.44	1.00%	381
Oct 4, 2024	0.42	0.51	0.40	0.44	0.44	0.92%	6,222
Oct 3, 2024	0.51	0.51	0.39	0.44	0.44	-14.69%	12,451
Oct 2, 2024	0.65	0.65	0.38	0.51	0.51	2.00%	3,815
Oct 1, 2024	0.48	0.50	0.40	0.50	0.50	19.05%	3,723
Sep 30, 2024	0.50	0.50	0.42	0.42	0.42	9.45%	2,342
Sep 27, 2024	0.38	0.38	0.38	0.38	0.38	-	7
Sep 26, 2024	0.50	0.50	0.38	0.38	0.38	-23.25%	831
Sep 25, 2024	0.50	0.50	0.36	0.50	0.50	-	5,931
Sep 24, 2024	0.30	0.61	0.29	0.50	0.50	66.67%	174,115
Sep 23, 2024	0.40	0.40	0.30	0.30	0.30	-	27,222
Sep 20, 2024	0.34	0.34	0.30	0.30	0.30	-14.29%	2,504
Sep 19, 2024	0.40	0.40	0.35	0.35	0.35	-12.50%	11,117
Sep 18, 2024	0.40	0.40	0.40	0.40	0.40	-20.73%	1,203
Sep 17, 2024	0.53	0.55	0.50	0.50	0.50	-9.89%	1,806
Sep 16, 2024	0.58	0.58	0.49	0.56	0.56	0.02%	1,855
Sep 13, 2024	0.51	0.58	0.42	0.56	0.56	9.78%	5,500
Sep 12, 2024	0.56	0.60	0.45	0.51	0.51	-7.27%	11,374
Sep 11, 2024	0.50	0.76	0.45	0.55	0.55	44.74%	9,746
Sep 10, 2024	0.38	0.38	0.38	0.38	0.38	2.70%	2,579
Sep 9, 2024	0.40	0.43	0.37	0.37	0.37	30.97%	3,095
Sep 6, 2024	0.30	0.30	0.28	0.28	0.28	-	3,204
Sep 5, 2024	0.40	0.44	0.26	0.28	0.28	-19.29%	41,450
Sep 4, 2024	0.65	0.65	0.27	0.35	0.35	-46.15%	69,670
Sep 3, 2024	0.65	0.65	0.65	0.65	0.65	-	25
Aug 30, 2024	0.72	0.77	0.65	0.65	0.65	-13.33%	6,984
Aug 29, 2024	0.74	0.77	0.74	0.75	0.75	-1.64%	845
Aug 28, 2024	0.82	0.82	0.75	0.76	0.76	-8.68%	10,627
Aug 27, 2024	0.85	0.85	0.80	0.84	0.84	-2.51%	4,794