Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.81	0.81	0.79	0.81	0.81	-0.62%	103,100
Apr 29, 2026	0.76	0.82	0.76	0.81	0.81	8.00%	183,250
Apr 28, 2026	0.80	0.80	0.75	0.75	0.75	-7.41%	178,150
Apr 27, 2026	0.81	0.86	0.80	0.81	0.81	5.88%	685,700
Apr 24, 2026	0.68	0.78	0.68	0.77	0.77	10.07%	150,650
Apr 23, 2026	0.64	0.70	0.64	0.70	0.70	9.45%	68,250
Apr 22, 2026	0.64	0.64	0.64	0.64	0.64	-1.55%	2,100
Apr 21, 2026	0.66	0.66	0.65	0.65	0.65	-2.27%	100
Apr 20, 2026	0.63	0.66	0.63	0.66	0.66	-	12,950
Apr 16, 2026	0.65	0.67	0.63	0.66	0.66	2.33%	40,550
Apr 15, 2026	0.63	0.65	0.63	0.65	0.65	0.78%	4,800
Apr 14, 2026	0.63	0.64	0.62	0.64	0.64	2.40%	12,500
Apr 13, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	200
Apr 10, 2026	0.62	0.64	0.62	0.64	0.64	-0.78%	4,500
Apr 9, 2026	0.63	0.64	0.62	0.64	0.64	-	8,200
Apr 8, 2026	0.62	0.64	0.62	0.64	0.64	-	3,500
Apr 7, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	15,000
Apr 6, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	29,300
Apr 1, 2026	0.63	0.64	0.61	0.64	0.64	3.23%	900
Mar 31, 2026	0.62	0.62	0.62	0.62	0.62	-	4,400
Mar 30, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	15,450
Mar 27, 2026	0.61	0.62	0.61	0.62	0.62	-0.81%	29,000
Mar 26, 2026	0.61	0.62	0.61	0.62	0.62	-	18,650
Mar 25, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	7,550
Mar 23, 2026	0.62	0.64	0.62	0.63	0.63	-	13,000
Mar 20, 2026	0.63	0.63	0.62	0.63	0.63	-	7,400
Mar 19, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	30,750
Mar 18, 2026	0.62	0.64	0.62	0.64	0.64	1.60%	8,200
Mar 17, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	63,250
Mar 16, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	6,250
Mar 13, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	33,600
Mar 12, 2026	0.66	0.67	0.63	0.63	0.63	-5.26%	12,900
Mar 11, 2026	0.64	0.67	0.64	0.67	0.67	6.40%	3,200
Mar 10, 2026	0.62	0.63	0.62	0.63	0.63	-	17,900
Mar 9, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	54,100
Mar 6, 2026	0.64	0.64	0.64	0.64	0.64	-	1,950
Mar 4, 2026	0.66	0.66	0.64	0.64	0.64	-5.22%	16,650
Mar 3, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	19,600
Mar 2, 2026	0.67	0.68	0.66	0.66	0.66	-5.04%	68,450
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