Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.63	0.63	0.62	0.62	-	-	3,150
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
Nov 20, 2025	0.59	0.59	0.59	0.59	0.59	-	150
Nov 19, 2025	0.59	0.59	0.56	0.59	0.59	2.63%	19,800
Nov 18, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	26,600
Nov 17, 2025	0.59	0.59	0.58	0.58	0.58	-0.86%	15,450
Nov 14, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	12,450
Nov 13, 2025	0.58	0.59	0.57	0.59	0.59	0.86%	103,850
Nov 12, 2025	0.58	0.59	0.57	0.58	0.58	-2.52%	98,150
Nov 11, 2025	0.58	0.60	0.58	0.60	0.60	2.59%	90,000
Nov 10, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	23,200
Nov 7, 2025	0.58	0.59	0.58	0.59	0.59	2.61%	31,700
Nov 6, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	14,000
Nov 5, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	11,000
Nov 4, 2025	0.61	0.61	0.58	0.59	0.59	-1.68%	72,300
Nov 3, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	15,550
Oct 31, 2025	0.59	0.60	0.59	0.59	0.59	-1.67%	91,950
Oct 30, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	68,000
Oct 29, 2025	0.62	0.63	0.60	0.61	0.61	-2.42%	102,850
Oct 28, 2025	0.64	0.65	0.62	0.62	0.62	-3.88%	119,900
Oct 27, 2025	0.59	0.67	0.59	0.65	0.65	9.32%	224,300
Oct 24, 2025	0.61	0.61	0.59	0.59	0.59	-3.28%	83,950