Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	8,050
Feb 26, 2026	0.69	0.70	0.69	0.69	0.69	-	8,250
Feb 25, 2026	0.71	0.72	0.69	0.69	0.69	-2.13%	34,600
Feb 24, 2026	0.70	0.71	0.69	0.71	0.71	0.71%	39,550
Feb 23, 2026	0.70	0.70	0.70	0.70	0.70	-	400
Feb 20, 2026	0.71	0.71	0.70	0.70	0.70	-	22,000
Feb 19, 2026	0.70	0.71	0.70	0.70	0.70	-	23,900
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	-	12,000
Feb 13, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	80,400
Feb 12, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	42,650
Feb 11, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	54,350
Feb 10, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	43,500
Feb 9, 2026	0.72	0.74	0.72	0.73	0.73	1.40%	47,250
Feb 6, 2026	0.71	0.75	0.70	0.72	0.72	1.42%	158,550
Feb 5, 2026	0.74	0.74	0.71	0.71	0.71	-4.73%	121,150
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