Creatd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.64	0.64	0.52	0.52	0.52	4.55%	1,137
Jan 29, 2026	0.51	0.55	0.45	0.50	0.50	-8.00%	106,289
Jan 28, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	4,017
Jan 27, 2026	0.53	0.53	0.53	0.53	0.53	-0.47%	757
Jan 26, 2026	0.53	0.54	0.53	0.53	0.53	-8.19%	6,525
Jan 22, 2026	0.65	0.65	0.54	0.58	0.58	-13.43%	11,854
Jan 21, 2026	0.72	0.72	0.63	0.67	0.67	11.69%	4,214
Jan 20, 2026	0.57	0.70	0.53	0.60	0.60	5.25%	28,219
Jan 16, 2026	0.56	0.57	0.56	0.57	0.57	1.60%	4,841
Jan 15, 2026	0.55	0.57	0.55	0.56	0.56	2.00%	3,966
Jan 14, 2026	0.53	0.55	0.53	0.55	0.55	-	11,087
Jan 12, 2026	0.52	0.55	0.51	0.55	0.55	5.00%	5,447
Jan 9, 2026	0.52	0.55	0.52	0.52	0.52	-6.46%	4,598
Jan 6, 2026	0.57	0.57	0.51	0.56	0.56	-1.75%	7,855
Jan 5, 2026	0.55	0.57	0.55	0.57	0.57	-	9,033
Jan 2, 2026	0.54	0.57	0.54	0.57	0.57	-	302
Dec 31, 2025	0.55	0.57	0.55	0.57	0.57	9.62%	903
Dec 30, 2025	0.52	0.52	0.51	0.52	0.52	-1.89%	4,726
Dec 29, 2025	0.54	0.57	0.51	0.53	0.53	-7.02%	8,612
Dec 26, 2025	0.51	0.57	0.51	0.57	0.57	9.62%	2,176
Dec 24, 2025	0.60	0.60	0.52	0.52	0.52	-8.45%	8,212
Dec 23, 2025	0.56	0.57	0.56	0.57	0.57	-5.33%	388
Dec 22, 2025	0.60	0.60	0.55	0.60	0.60	-	118,847
Dec 19, 2025	0.62	0.62	0.55	0.60	0.60	-4.76%	21,960
Dec 18, 2025	0.65	0.65	0.61	0.63	0.63	-2.78%	69,374
Dec 17, 2025	0.65	0.65	0.60	0.65	0.65	-	17,491
Dec 16, 2025	0.65	0.65	0.60	0.65	0.65	3.75%	7,629
Dec 15, 2025	0.63	0.65	0.60	0.62	0.62	-3.46%	8,056
Dec 12, 2025	0.65	0.65	0.59	0.65	0.65	3.94%	13,712
Dec 10, 2025	0.67	0.68	0.60	0.62	0.62	-1.19%	35,497
Dec 9, 2025	0.60	0.65	0.60	0.63	0.63	5.18%	72,060
Dec 8, 2025	0.53	0.60	0.50	0.60	0.60	13.96%	101,922
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