Creatd, Inc. (CRTDD)
OTCMKTS · Delayed Price · Currency is USD
9.69
+0.44 (4.73%)
At close: Mar 19, 2026
Creatd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 4.74% | 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 |
| Feb 23, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.02% | 101 |
| Feb 20, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.30% | 5 |
| Feb 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.30% | 5 |
| Feb 18, 2026 | 10.60 | 10.94 | 10.20 | 10.94 | 10.94 | 3.99% | 445 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.00 | 10.52 | 10.52 | 16.89% | 135 |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 137 |
| Feb 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -16.04% | 103 |
| Feb 11, 2026 | 10.60 | 10.60 | 8.80 | 10.60 | 10.60 | 8.16% | 123 |
| Feb 10, 2026 | 10.40 | 10.90 | 9.66 | 9.80 | 9.80 | -5.77% | 215 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 15 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.92% | 10 |
| Feb 5, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 8.24% | 5 |
| Feb 4, 2026 | 8.80 | 10.94 | 8.80 | 10.00 | 10.00 | -8.59% | 90 |
| Feb 3, 2026 | 8.67 | 10.94 | 8.67 | 10.94 | 10.94 | -0.55% | 87 |
| Feb 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.88% | 6 |
| Jan 30, 2026 | 12.80 | 12.80 | 10.39 | 10.39 | 10.39 | 4.56% | 56 |
| Jan 29, 2026 | 10.23 | 11.00 | 9.00 | 9.94 | 9.94 | -8.00% | 5,314 |
| Jan 28, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 1.89% | 200 |
| Jan 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 37 |
| Jan 26, 2026 | 10.60 | 10.73 | 10.60 | 10.65 | 10.65 | -8.19% | 326 |
| Jan 22, 2026 | 13.01 | 13.01 | 10.80 | 11.60 | 11.60 | -13.43% | 592 |
| Jan 21, 2026 | 14.40 | 14.40 | 12.60 | 13.40 | 13.40 | 11.69% | 210 |
| Jan 20, 2026 | 11.40 | 14.00 | 10.60 | 12.00 | 12.00 | 5.25% | 1,410 |
| Jan 16, 2026 | 11.22 | 11.40 | 11.22 | 11.40 | 11.40 | 1.60% | 242 |
| Jan 15, 2026 | 11.00 | 11.40 | 11.00 | 11.22 | 11.22 | 2.00% | 198 |
| Jan 14, 2026 | 10.63 | 11.00 | 10.50 | 11.00 | 11.00 | - | 554 |
| Jan 12, 2026 | 10.41 | 11.00 | 10.21 | 11.00 | 11.00 | 5.01% | 272 |
| Jan 9, 2026 | 10.48 | 11.00 | 10.44 | 10.48 | 10.48 | -6.47% | 229 |
| Jan 6, 2026 | 11.34 | 11.37 | 10.20 | 11.20 | 11.20 | -1.75% | 392 |
| Jan 5, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | - | 451 |
| Jan 2, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | - | 15 |
| Dec 31, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 9.62% | 45 |
| Dec 30, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | -1.89% | 236 |
| Dec 29, 2025 | 10.76 | 11.40 | 10.20 | 10.60 | 10.60 | -7.02% | 430 |
| Dec 26, 2025 | 10.20 | 11.40 | 10.20 | 11.40 | 11.40 | 9.62% | 108 |
| Dec 24, 2025 | 12.00 | 12.00 | 10.40 | 10.40 | 10.40 | -8.45% | 410 |
| Dec 23, 2025 | 11.20 | 11.36 | 11.20 | 11.36 | 11.36 | -5.33% | 19 |
| Dec 22, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 5,942 |