Creatd, Inc. (CRTD)
OTCMKTS · Delayed Price · Currency is USD
4.200
-0.450 (-9.68%)
At close: Oct 2, 2026
Creatd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |