Creatd, Inc. (CRTD)
OTCMKTS · Delayed Price · Currency is USD
2.000
0.00 (0.00%)
At close: Aug 20, 2026
Creatd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -11.76% | 885 |
| Jul 22, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 1,236 |
| Jul 13, 2026 | 5.15 | 5.61 | 5.15 | 5.15 | 5.15 | -2.83% | 495 |
| Jul 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 102 |
| Jun 26, 2026 | 5.36 | 5.48 | 5.25 | 5.25 | 5.25 | -4.55% | 2,332 |
| Jun 25, 2026 | 6.00 | 6.04 | 5.50 | 5.50 | 5.50 | -10.57% | 2,554 |
| Jun 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | 358 |
| Jun 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 384 |
| Jun 17, 2026 | 7.10 | 7.15 | 6.75 | 6.75 | 6.75 | -10.00% | 1,331 |
| Jun 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 304 |
| Jun 12, 2026 | 8.10 | 8.30 | 8.00 | 8.00 | 8.00 | - | 392 |
| Jun 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 187 |
| May 28, 2026 | 7.42 | 7.77 | 6.75 | 7.75 | 7.75 | -13.89% | 2,302 |
| May 18, 2026 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | 10.86% | 279 |
| May 14, 2026 | 8.50 | 8.50 | 8.12 | 8.12 | 8.12 | -16.31% | 910 |
| May 6, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 9.23% | 554 |
| Apr 30, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -8.92% | 107 |
| Apr 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 21.88% | 156 |
| Apr 21, 2026 | 8.00 | 9.90 | 8.00 | 8.00 | 8.00 | -17.95% | 360 |
| Apr 13, 2026 | 8.70 | 9.75 | 8.70 | 9.75 | 9.75 | -0.51% | 316 |
| Apr 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | 110 |
| Mar 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.00% | 116 |
| Mar 27, 2026 | 9.99 | 9.99 | 9.00 | 9.00 | 9.00 | -7.06% | 208 |
| Mar 25, 2026 | 9.36 | 9.99 | 6.93 | 9.68 | 9.68 | -7.77% | 1,234 |
| Mar 24, 2026 | 9.64 | 10.50 | 9.64 | 10.50 | 10.50 | 13.51% | 1,564 |
| Mar 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.52% | 244 |
| Mar 19, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 4.73% | 114 |
| Mar 18, 2026 | 9.25 | 10.45 | 9.25 | 9.25 | 9.25 | -5.13% | 560 |
| Mar 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | 110 |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 119 |
| Mar 11, 2026 | 9.32 | 11.00 | 9.00 | 9.95 | 9.95 | - | 876 |
| Mar 10, 2026 | 9.00 | 11.00 | 9.00 | 9.95 | 9.95 | 7.57% | 2,477 |
| Mar 9, 2026 | 9.50 | 9.50 | 9.01 | 9.25 | 9.25 | -7.50% | 1,504 |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.41% | 109 |
| Mar 3, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -8.60% | 153 |
| Feb 27, 2026 | 9.02 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 765 |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 1,053 |
| Feb 24, 2026 | 4.00 | 10.00 | 4.00 | 10.00 | 10.00 | -8.59% | 359 |