Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.76	0.81	0.76	0.80	-	5.26%	4,300
Jul 27, 2026	0.76	0.76	0.76	0.76	0.76	-	25,200
Jul 24, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	500
Jul 23, 2026	0.77	0.77	0.76	0.77	0.77	-4.38%	23,700
Jul 22, 2026	0.82	0.82	0.78	0.80	0.80	-	27,600
Jul 21, 2026	0.76	0.85	0.76	0.80	0.80	3.23%	35,300
Jul 20, 2026	0.78	0.78	0.76	0.78	0.78	2.65%	33,000
Jul 17, 2026	0.78	0.78	0.76	0.76	0.76	-3.21%	29,300
Jul 16, 2026	0.78	0.78	0.77	0.78	0.78	1.96%	10,500
Jul 15, 2026	0.76	0.81	0.76	0.77	0.77	-	13,050
Jul 14, 2026	0.79	0.79	0.77	0.77	0.77	-2.55%	40,600
Jul 13, 2026	0.79	0.79	0.79	0.79	0.79	-	10,450
Jul 10, 2026	0.78	0.79	0.77	0.79	0.79	-	16,050
Jul 9, 2026	0.81	0.81	0.79	0.79	0.79	-2.48%	2,450
Jul 8, 2026	0.79	0.81	0.79	0.81	0.81	-1.23%	13,550
Jul 7, 2026	0.80	0.82	0.80	0.82	0.82	-1.21%	12,800
Jul 3, 2026	0.84	0.85	0.80	0.83	0.83	-1.79%	22,650
Jul 2, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	2,000
Jul 1, 2026	0.79	0.85	0.79	0.84	0.84	5.03%	34,600
Jun 29, 2026	0.73	0.80	0.73	0.80	0.80	4.61%	2,350
Jun 26, 2026	0.73	0.77	0.73	0.76	0.76	-3.80%	117,350
Jun 25, 2026	0.75	0.79	0.75	0.79	0.79	3.95%	9,100
Jun 24, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	27,250
Jun 23, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	45,350
Jun 22, 2026	0.80	0.80	0.80	0.80	0.80	-	4,900
Jun 19, 2026	0.81	0.83	0.80	0.80	0.80	-1.84%	39,250
Jun 18, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	5,100
Jun 17, 2026	0.81	0.83	0.81	0.82	0.82	-2.38%	21,500
Jun 16, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	19,300
Jun 15, 2026	0.83	0.87	0.82	0.83	0.83	2.47%	14,550
Jun 12, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	14,000
Jun 11, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	64,950
Jun 10, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	107,500
Jun 9, 2026	0.90	0.90	0.81	0.84	0.84	-6.15%	41,450
Jun 8, 2026	0.84	0.90	0.81	0.90	0.90	1.70%	38,800
Jun 5, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	3,000
Jun 4, 2026	0.90	0.90	0.86	0.90	0.90	3.45%	118,250
Jun 3, 2026	0.94	0.95	0.87	0.87	0.87	-7.45%	108,750
Jun 2, 2026	0.98	0.98	0.93	0.94	0.94	-3.59%	49,050
May 29, 2026	1.00	1.00	0.92	0.98	0.98	0.52%	111,650
May 28, 2026	0.97	0.97	0.91	0.97	0.97	-0.51%	62,700
May 26, 2026	0.97	0.98	0.95	0.98	0.98	-	82,900
May 25, 2026	1.00	1.00	0.97	0.98	0.98	-2.01%	39,400
May 22, 2026	1.00	1.02	0.97	1.00	1.00	0.51%	91,600
May 21, 2026	0.94	1.02	0.94	0.99	0.99	5.88%	364,950
May 20, 2026	0.94	0.94	0.93	0.94	0.94	-2.09%	81,300
May 19, 2026	0.97	0.97	0.93	0.96	0.96	-1.55%	198,150
May 18, 2026	1.02	1.02	0.96	0.97	0.97	-3.96%	199,900
May 15, 2026	1.10	1.12	1.00	1.01	1.01	-4.72%	772,900
May 14, 2026	0.98	1.08	0.97	1.06	1.06	9.84%	1,270,000