Creatd, Inc. (CRTD)
OTCMKTS · Delayed Price · Currency is USD
0.3000
+0.0100 (3.45%)
Oct 29, 2025, 3:45 PM EDT

Creatd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.290.290.290.290.29-13
Oct 27, 20250.290.310.260.290.2931.82%40,899
Oct 24, 20250.220.250.220.220.22-9.09%1,693
Oct 23, 20250.240.250.240.240.245.22%2,430
Oct 22, 20250.300.300.230.230.23-11.54%12,307
Oct 21, 20250.240.310.240.260.268.33%61,472
Oct 20, 20250.240.240.240.240.24-170
Oct 17, 20250.240.240.240.240.2413.74%10,023
Oct 16, 20250.210.210.210.210.21-4.09%5,614
Oct 15, 20250.260.260.210.220.22-15.38%11,941
Oct 14, 20250.250.260.240.260.264.21%29,503
Oct 13, 20250.250.250.250.250.25-27
Oct 10, 20250.250.250.250.250.25-47
Oct 9, 20250.240.250.240.250.2513.77%4,586
Oct 8, 20250.220.220.180.220.223.66%2,647
Oct 7, 20250.210.210.210.210.21-3.49%569
Oct 6, 20250.220.220.220.220.229.60%3,018
Oct 3, 20250.220.220.200.200.20-6.98%74,706
Oct 2, 20250.220.220.220.220.22-10.42%9,008
Oct 1, 20250.220.240.220.240.2417.65%21,160
Sep 30, 20250.250.250.200.200.20-10.72%25,068
Sep 29, 20250.250.250.230.230.23-8.60%14,714
Sep 26, 20250.250.250.230.250.25-32,102
Sep 25, 20250.250.300.250.250.251.50%21,598
Sep 24, 20250.250.250.250.250.25-1.44%25,218
Sep 23, 20250.250.290.250.250.25-7.44%25,853
Sep 22, 20250.280.280.270.270.27-15,529
Sep 19, 20250.300.300.270.270.27-10,606
Sep 18, 20250.280.280.270.270.27-0.44%12,853
Sep 17, 20250.270.270.270.270.27-3.14%2,526
Sep 16, 20250.340.340.280.280.28-17.65%21,184
Sep 15, 20250.300.340.300.340.3413.14%14,222
Sep 12, 20250.280.340.280.300.300.17%22,985
Sep 11, 20250.280.300.280.300.3011.11%7,030
Sep 10, 20250.270.270.270.270.27-20.59%9,322
Sep 9, 20250.350.350.340.340.34-2.86%1,659
Sep 8, 20250.300.350.290.350.353.55%7,835
Sep 5, 20250.330.340.330.340.34-9.38%2,345
Sep 4, 20250.370.370.370.370.37--
Sep 3, 20250.330.370.330.370.372.47%1,357
Sep 2, 20250.360.360.360.360.36-1.62%104
Aug 29, 20250.370.370.370.370.3711.45%1,522
Aug 28, 20250.330.330.330.330.33-8
Aug 27, 20250.340.340.330.330.330.58%1,607
Aug 26, 20250.330.330.330.330.33-2.94%101
Aug 25, 20250.370.370.330.340.34-13.68%17,134
Aug 22, 20250.380.390.380.390.3910.06%1,448
Aug 21, 20250.360.360.360.360.36-3
Aug 20, 20250.360.360.360.360.36-1
Aug 19, 20250.360.360.360.360.36-1