Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	56,700
Sep 18, 2025	0.75	0.76	0.75	0.75	0.75	-1.96%	25,150
Sep 17, 2025	0.75	0.77	0.75	0.77	0.77	2.00%	49,300
Sep 16, 2025	0.75	0.76	0.75	0.75	0.75	-0.66%	31,700
Sep 15, 2025	0.76	0.77	0.75	0.76	0.76	-1.95%	54,650
Sep 12, 2025	0.78	0.78	0.75	0.77	0.77	-0.65%	73,200
Sep 11, 2025	0.76	0.78	0.76	0.78	0.78	-	24,500
Sep 10, 2025	0.77	0.79	0.76	0.78	0.78	0.65%	42,200
Sep 9, 2025	0.78	0.78	0.77	0.77	0.77	-1.91%	44,700
Sep 8, 2025	0.77	0.79	0.77	0.79	0.79	0.64%	12,850
Sep 5, 2025	0.77	0.78	0.77	0.78	0.78	-2.50%	23,850
Sep 4, 2025	0.77	0.80	0.77	0.80	0.80	2.56%	26,500
Sep 3, 2025	0.77	0.79	0.77	0.78	0.78	1.30%	18,100
Sep 2, 2025	0.77	0.77	0.77	0.77	0.77	-2.53%	19,000
Sep 1, 2025	0.79	0.79	0.77	0.79	0.79	-1.86%	55,200
Aug 29, 2025	0.78	0.81	0.77	0.81	0.81	1.90%	15,700
Aug 28, 2025	0.81	0.81	0.78	0.79	0.79	-1.25%	20,150
Aug 27, 2025	0.78	0.80	0.77	0.80	0.80	0.63%	35,500
Aug 26, 2025	0.78	0.80	0.77	0.80	0.80	1.92%	18,050
Aug 25, 2025	0.78	0.82	0.78	0.78	0.78	0.65%	62,950
Aug 22, 2025	0.77	0.78	0.76	0.78	0.78	-	107,800
Aug 21, 2025	0.80	0.80	0.76	0.78	0.78	-2.52%	225,150
Aug 20, 2025	0.80	0.80	0.80	0.80	0.80	1.92%	11,400
Aug 19, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	14,650
Aug 18, 2025	0.79	0.79	0.78	0.79	0.79	-2.48%	4,000
Aug 15, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	6,350
Aug 14, 2025	0.80	0.80	0.79	0.80	0.80	-	11,200
Aug 13, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Aug 12, 2025	0.79	0.80	0.79	0.80	0.80	1.91%	8,700
Aug 11, 2025	0.81	0.81	0.79	0.79	0.79	-2.48%	11,300
Aug 8, 2025	0.79	0.81	0.78	0.81	0.81	-	26,350
Aug 7, 2025	0.80	0.81	0.79	0.81	0.81	0.63%	18,850
Aug 6, 2025	0.80	0.80	0.79	0.80	0.80	-0.62%	12,000
Aug 5, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	11,550
Aug 4, 2025	0.82	0.82	0.79	0.80	0.80	-1.85%	84,250
Aug 1, 2025	0.80	0.81	0.80	0.81	0.81	1.89%	24,750
Jul 31, 2025	0.81	0.81	0.80	0.80	0.80	-0.63%	21,100
Jul 30, 2025	0.82	0.82	0.80	0.80	0.80	-0.62%	27,300
Jul 29, 2025	0.81	0.81	0.80	0.81	0.81	-1.23%	38,050
Jul 28, 2025	0.83	0.84	0.82	0.82	0.82	-1.81%	31,850
Jul 25, 2025	0.84	0.85	0.82	0.83	0.83	-	28,350
Jul 24, 2025	0.85	0.85	0.81	0.83	0.83	-0.60%	32,100
Jul 23, 2025	0.80	0.85	0.80	0.84	0.84	3.73%	129,000
Jul 22, 2025	0.81	0.81	0.80	0.81	0.81	-1.23%	43,050
Jul 21, 2025	0.81	0.82	0.80	0.82	0.82	1.24%	61,150
Jul 18, 2025	0.81	0.81	0.80	0.81	0.81	-	94,250
Jul 17, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	30,050
Jul 16, 2025	0.81	0.82	0.81	0.81	0.81	-	47,200
Jul 15, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	22,150
Jul 14, 2025	0.81	0.82	0.81	0.82	0.82	-1.81%	15,600