Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	0.73	0.75	0.72	0.75	0.75	-	21,950
Sep 23, 2025	0.75	0.75	0.73	0.75	0.75	-1.32%	46,650
Sep 22, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	32,800
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