Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.73	0.75	0.73	0.74	0.74	-	111,350
Feb 3, 2026	0.72	0.78	0.71	0.74	0.74	4.23%	286,300
Feb 2, 2026	0.74	0.75	0.69	0.71	0.71	-5.33%	202,150
Jan 30, 2026	0.61	0.76	0.61	0.75	0.75	21.95%	837,650
Jan 29, 2026	0.61	0.62	0.61	0.62	0.62	1.65%	16,000
Jan 28, 2026	0.62	0.62	0.61	0.61	0.61	-	20,300
Jan 27, 2026	0.62	0.62	0.60	0.61	0.61	-3.20%	21,300
Jan 26, 2026	0.62	0.63	0.61	0.63	0.63	-	43,700
Jan 23, 2026	0.62	0.63	0.61	0.63	0.63	-	31,400
Jan 22, 2026	0.61	0.63	0.61	0.63	0.63	-	47,750
Jan 21, 2026	0.61	0.63	0.60	0.63	0.63	1.63%	53,400
Jan 20, 2026	0.60	0.62	0.60	0.62	0.62	-	4,400
Jan 19, 2026	0.62	0.62	0.62	0.62	0.62	-	13,000
Jan 16, 2026	0.62	0.62	0.61	0.62	0.62	2.50%	24,400
Jan 15, 2026	0.60	0.61	0.60	0.60	0.60	-0.83%	5,500
Jan 14, 2026	0.60	0.61	0.60	0.61	0.61	-	42,750
Jan 13, 2026	0.61	0.61	0.61	0.61	0.61	-2.42%	27,300
Jan 12, 2026	0.63	0.63	0.61	0.62	0.62	3.33%	26,100
Jan 9, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	26,000
Jan 8, 2026	0.62	0.62	0.60	0.62	0.62	0.81%	33,850
Jan 7, 2026	0.63	0.63	0.60	0.62	0.62	-0.81%	32,400
Jan 6, 2026	0.59	0.62	0.59	0.62	0.62	5.08%	106,850
Jan 5, 2026	0.59	0.61	0.59	0.59	0.59	0.85%	14,300
Jan 2, 2026	0.61	0.61	0.59	0.59	0.59	-4.10%	1,300
Dec 31, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	4,350
Dec 30, 2025	0.61	0.61	0.58	0.60	0.60	-	36,400
Dec 29, 2025	0.59	0.61	0.59	0.60	0.60	1.69%	14,050
Dec 26, 2025	0.58	0.60	0.57	0.59	0.59	0.85%	36,550
Dec 23, 2025	0.60	0.60	0.58	0.59	0.59	-2.50%	30,350
Dec 22, 2025	0.62	0.62	0.60	0.60	0.60	-4.00%	33,800
Dec 19, 2025	0.61	0.63	0.61	0.63	0.63	2.46%	30,500
Dec 18, 2025	0.62	0.62	0.60	0.61	0.61	-3.94%	42,900
Dec 17, 2025	0.64	0.64	0.62	0.64	0.64	-0.78%	38,800
Dec 16, 2025	0.57	0.64	0.57	0.64	0.64	13.27%	230,450
Dec 15, 2025	0.55	0.57	0.55	0.57	0.57	0.89%	12,400
Dec 12, 2025	0.56	0.56	0.54	0.56	0.56	-	65,050
Dec 11, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	11,800
Dec 10, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	11,200
Dec 9, 2025	0.56	0.57	0.56	0.57	0.57	2.70%	11,250
Dec 8, 2025	0.56	0.57	0.55	0.56	0.56	-0.89%	13,500
Dec 5, 2025	0.56	0.56	0.56	0.56	0.56	-	6,050
Dec 4, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	400
Dec 3, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	21,800
Dec 2, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	2,000
Nov 28, 2025	0.57	0.57	0.56	0.56	0.56	1.82%	20,950
Nov 27, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	10,000
Nov 26, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	8,350
Nov 25, 2025	0.56	0.57	0.56	0.56	0.56	-1.77%	71,000
Nov 24, 2025	0.57	0.57	0.57	0.57	0.57	1.80%	11,500
Nov 21, 2025	0.56	0.57	0.56	0.56	0.56	-5.13%	40,600