Creatd, Inc. (CRTD)
OTCMKTS · Delayed Price · Currency is USD
5.00
+0.06 (1.21%)
At close: Nov 13, 2026
Creatd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.00 | 5.06 | 5.00 | 5.00 | 5.00 | 1.21% | 1,706 |
| Nov 12, 2026 | 5.08 | 5.42 | 4.94 | 4.94 | 4.94 | -2.56% | 11,538 |
| Nov 11, 2026 | 5.77 | 5.77 | 4.32 | 5.07 | 5.07 | -20.41% | 19,460 |
| Nov 9, 2026 | 5.76 | 6.37 | 5.76 | 6.37 | 6.37 | 0.14% | 709 |
| Nov 6, 2026 | 5.96 | 6.50 | 5.96 | 6.36 | 6.36 | 6.01% | 6,579 |
| Nov 5, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -1.60% | 897 |
| Nov 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.46% | 123 |
| Nov 3, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 161 |
| Nov 2, 2026 | 6.31 | 6.35 | 6.01 | 6.01 | 6.01 | -2.28% | 1,506 |
| Oct 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.54% | 296 |
| Oct 29, 2026 | 5.85 | 6.31 | 5.85 | 6.31 | 6.31 | 11.68% | 2,741 |
| Oct 28, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | 4.90% | 800 |
| Oct 27, 2026 | 5.10 | 5.69 | 5.10 | 5.39 | 5.39 | 14.60% | 17,140 |
| Oct 26, 2026 | 4.86 | 4.96 | 4.70 | 4.70 | 4.70 | -3.09% | 903 |
| Oct 23, 2026 | 4.65 | 4.85 | 4.60 | 4.85 | 4.85 | 0.12% | 913 |
| Oct 22, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 2.37% | 292 |
| Oct 21, 2026 | 4.50 | 4.90 | 4.50 | 4.73 | 4.73 | 5.16% | 1,870 |
| Oct 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 202 |
| Oct 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | 302 |
| Oct 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.98% | 332 |
| Oct 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.17% | 161 |
| Oct 12, 2026 | 4.40 | 4.55 | 4.25 | 4.55 | 4.55 | 2.15% | 1,103 |
| Oct 9, 2026 | 4.25 | 4.50 | 4.25 | 4.46 | 4.46 | 6.07% | 560 |
| Oct 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.68% | 209 |
| Sep 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | 403 |
| Sep 29, 2026 | 4.25 | 4.80 | 4.25 | 4.80 | 4.80 | 12.94% | 1,512 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.05 | 4.25 | 4.25 | 7.05% | 1,619 |
| Sep 25, 2026 | 3.98 | 4.00 | 3.91 | 3.97 | 3.97 | 1.02% | 6,804 |
| Sep 24, 2026 | 3.40 | 3.94 | 3.25 | 3.93 | 3.93 | 15.59% | 7,299 |
| Sep 23, 2026 | 3.70 | 3.70 | 3.22 | 3.40 | 3.40 | -9.33% | 3,809 |
| Sep 22, 2026 | 3.50 | 3.85 | 3.45 | 3.75 | 3.75 | 31.58% | 8,254 |
| Sep 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -14.93% | 323 |
| Sep 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 9.84% | 176 |
| Sep 17, 2026 | 2.80 | 3.05 | 2.80 | 3.05 | 3.05 | 19.14% | 811 |
| Sep 15, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -6.23% | 102 |
| Sep 14, 2026 | 2.17 | 2.73 | 1.95 | 2.73 | 2.73 | 30.31% | 9,945 |
| Sep 11, 2026 | 2.20 | 2.20 | 2.05 | 2.10 | 2.10 | 10.26% | 813 |
| Sep 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 706 |
| Aug 20, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -3.26% | 402 |
| Aug 17, 2026 | 2.25 | 2.25 | 2.07 | 2.07 | 2.07 | -17.30% | 806 |
| Aug 14, 2026 | 2.00 | 2.50 | 2.00 | 2.50 | 2.50 | 31.58% | 322 |
| Aug 13, 2026 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | 11.76% | 524 |
| Aug 10, 2026 | 1.76 | 1.93 | 1.56 | 1.70 | 1.70 | -21.84% | 10,497 |
| Aug 7, 2026 | 2.25 | 2.25 | 1.76 | 2.18 | 2.18 | -13.00% | 1,195 |
| Aug 5, 2026 | 2.50 | 2.50 | 2.39 | 2.50 | 2.50 | -16.67% | 748 |
| Aug 4, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -7.69% | 438 |
| Aug 3, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | -3.42% | 5,488 |
| Jul 30, 2026 | 3.55 | 3.55 | 3.37 | 3.37 | 3.37 | -10.27% | 1,015 |
| Jul 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.85% | 103 |
| Jul 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -13.33% | 367 |