Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	13,850
Oct 22, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	43,500
Oct 21, 2025	0.63	0.63	0.61	0.61	0.61	-2.40%	76,400
Oct 17, 2025	0.64	0.65	0.63	0.63	0.63	-2.34%	52,100
Oct 16, 2025	0.65	0.65	0.64	0.64	0.64	-3.03%	35,200
Oct 15, 2025	0.64	0.66	0.64	0.66	0.66	3.13%	36,500
Oct 14, 2025	0.65	0.66	0.64	0.64	0.64	-3.03%	124,500
Oct 13, 2025	0.65	0.66	0.65	0.66	0.66	-	52,400
Oct 10, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	22,000
Oct 9, 2025	0.68	0.69	0.66	0.68	0.68	0.74%	36,550
Oct 8, 2025	0.67	0.69	0.66	0.68	0.68	0.75%	70,350
Oct 7, 2025	0.68	0.69	0.67	0.67	0.67	-2.19%	58,750
Oct 6, 2025	0.70	0.70	0.68	0.69	0.69	-1.44%	32,600
Oct 3, 2025	0.71	0.71	0.69	0.70	0.70	-1.42%	22,500
Oct 2, 2025	0.70	0.71	0.69	0.71	0.71	-	36,850
Oct 1, 2025	0.70	0.71	0.70	0.71	0.71	-	43,350
Sep 30, 2025	0.70	0.71	0.70	0.71	0.71	-0.70%	46,250
Sep 29, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	22,150
Sep 26, 2025	0.71	0.71	0.70	0.71	0.71	-0.70%	60,700
Sep 25, 2025	0.73	0.73	0.71	0.71	0.71	-4.70%	68,000