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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 20, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 3,493 |
Feb 19, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 9.89% | 745 |
Feb 18, 2025 | 1.04 | 1.04 | 0.91 | 0.91 | 0.91 | -13.33% | 3,615 |
Feb 14, 2025 | 1.05 | 1.19 | 1.05 | 1.05 | 1.05 | 7.14% | 2,874 |
Feb 13, 2025 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -3.92% | 33,175 |
Feb 12, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 8,672 |
Feb 11, 2025 | 1.18 | 1.18 | 0.95 | 1.00 | 1.00 | -13.04% | 23,767 |
Feb 10, 2025 | 1.12 | 1.35 | 1.10 | 1.15 | 1.15 | 4.07% | 13,678 |
Feb 7, 2025 | 1.03 | 1.13 | 1.00 | 1.11 | 1.11 | 5.24% | 6,654 |
Feb 6, 2025 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | 5.00% | 8,206 |
Feb 5, 2025 | 1.00 | 1.00 | 0.84 | 1.00 | 1.00 | -6.54% | 14,357 |
Feb 4, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | - | 13,448 |
Feb 3, 2025 | 1.01 | 1.07 | 0.76 | 1.07 | 1.07 | 2.88% | 53,898 |
Jan 31, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | 5.38% | 1,858 |
Jan 30, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.31% | 26,938 |
Jan 29, 2025 | 1.00 | 1.15 | 0.95 | 1.00 | 1.00 | 6.40% | 45,693 |
Jan 28, 2025 | 1.06 | 1.06 | 0.93 | 0.94 | 0.94 | -0.01% | 38,629 |
Jan 27, 2025 | 1.05 | 1.06 | 0.92 | 0.94 | 0.94 | -1.05% | 35,501 |
Jan 24, 2025 | 0.92 | 1.02 | 0.90 | 0.95 | 0.95 | 4.97% | 50,822 |
Jan 23, 2025 | 0.93 | 0.93 | 0.82 | 0.91 | 0.91 | 7.74% | 8,344 |
Jan 22, 2025 | 0.70 | 1.18 | 0.70 | 0.84 | 0.84 | 40.00% | 165,985 |
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 |