Creatd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.30	0.39	0.30	0.30	-	-19.79%	2,500
Jul 15, 2025	0.37	0.37	0.37	0.37	0.37	-1.58%	100
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	-4.83%	110
Jul 11, 2025	0.40	0.40	0.40	0.40	0.40	28.81%	1,005
Jul 10, 2025	0.31	0.31	0.31	0.31	0.31	-	2,508
Jul 9, 2025	0.31	0.31	0.31	0.31	0.31	-	2,687
Jul 8, 2025	0.31	0.31	0.31	0.31	0.31	-0.03%	3,509
Jul 7, 2025	0.31	0.40	0.31	0.31	0.31	-0.03%	6,209
Jul 3, 2025	0.40	0.40	0.31	0.31	0.31	-16.84%	3,440
Jul 2, 2025	0.31	0.37	0.31	0.37	0.37	6.58%	2,710
Jul 1, 2025	0.39	0.40	0.31	0.35	0.35	-12.50%	7,826
Jun 30, 2025	0.34	0.40	0.31	0.40	0.40	9.59%	9,442
Jun 27, 2025	0.40	0.40	0.37	0.37	0.37	-5.19%	8,872
Jun 26, 2025	0.32	0.40	0.32	0.39	0.39	11.83%	9,967
Jun 25, 2025	0.36	0.36	0.34	0.34	0.34	-1.63%	3,324
Jun 24, 2025	0.32	0.39	0.32	0.35	0.35	-11.21%	11,899
Jun 23, 2025	0.33	0.40	0.32	0.39	0.39	23.19%	25,832
Jun 20, 2025	0.32	0.32	0.32	0.32	0.32	-0.03%	2,550
Jun 18, 2025	0.32	0.32	0.32	0.32	0.32	-8.54%	3,808
Jun 17, 2025	0.32	0.36	0.32	0.35	0.35	1.92%	5,220
Jun 16, 2025	0.36	0.38	0.34	0.34	0.34	0.97%	5,243
Jun 13, 2025	0.34	0.34	0.34	0.34	0.34	3.06%	2,558
Jun 12, 2025	0.33	0.33	0.33	0.33	0.33	-14.95%	2,562
Jun 11, 2025	0.39	0.39	0.35	0.39	0.39	1.94%	3,925
Jun 10, 2025	0.40	0.40	0.34	0.38	0.38	0.17%	8,408
Jun 9, 2025	0.33	0.38	0.33	0.38	0.38	-5.00%	5,335
Jun 6, 2025	0.37	0.40	0.33	0.40	0.40	20.12%	13,135
Jun 5, 2025	0.32	0.33	0.32	0.33	0.33	3.48%	2,607
Jun 4, 2025	0.31	0.32	0.31	0.32	0.32	3.07%	3,427
Jun 3, 2025	0.33	0.33	0.31	0.31	0.31	-15.16%	4,050
Jun 2, 2025	0.32	0.37	0.31	0.37	0.37	-0.94%	12,504
May 30, 2025	0.37	0.37	0.35	0.37	0.37	1.78%	10,331
May 29, 2025	0.33	0.37	0.33	0.37	0.37	11.38%	5,530
May 28, 2025	0.33	0.33	0.33	0.33	0.33	0.37%	2,507
May 27, 2025	0.37	0.37	0.33	0.33	0.33	-0.31%	3,232
May 23, 2025	0.38	0.38	0.33	0.33	0.33	-3.01%	3,893
May 22, 2025	0.38	0.38	0.32	0.34	0.34	2.32%	9,839
May 21, 2025	0.31	0.38	0.31	0.33	0.33	-13.16%	23,484
May 20, 2025	0.40	0.40	0.30	0.38	0.38	29.16%	6,633
May 19, 2025	0.31	0.31	0.29	0.29	0.29	-28.24%	2,641
May 16, 2025	0.41	0.41	0.41	0.41	0.41	-	47
May 15, 2025	0.45	0.45	0.30	0.41	0.41	27.87%	2,642
May 14, 2025	0.32	0.32	0.32	0.32	0.32	-	91
May 13, 2025	0.32	0.32	0.32	0.32	0.32	6.88%	847
May 12, 2025	0.28	0.40	0.28	0.30	0.30	10.70%	5,100
May 9, 2025	0.30	0.30	0.27	0.27	0.27	-22.46%	3,178
May 8, 2025	0.33	0.35	0.27	0.35	0.35	7.90%	13,275
May 7, 2025	0.32	0.32	0.32	0.32	0.32	-	3,368
May 6, 2025	0.35	0.35	0.32	0.32	0.32	-10.03%	8,011
May 5, 2025	0.39	0.39	0.36	0.36	0.36	-8.16%	19,061