Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.77	0.77	0.74	0.74	-	-	12,000
Sep 8, 2026	0.75	0.77	0.74	0.74	0.74	-4.55%	15,250
Sep 7, 2026	0.75	0.77	0.75	0.77	0.77	4.05%	25,150
Sep 4, 2026	0.73	0.74	0.73	0.74	0.74	-	28,650
Sep 3, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	84,350
Sep 2, 2026	0.77	0.78	0.73	0.78	0.78	1.96%	10,750
Sep 1, 2026	0.75	0.77	0.75	0.77	0.77	2.68%	2,300
Aug 31, 2026	0.79	0.79	0.75	0.75	0.75	-5.70%	700
Aug 28, 2026	0.77	0.79	0.72	0.79	0.79	2.60%	6,000
Aug 27, 2026	0.75	0.80	0.73	0.77	0.77	-2.53%	21,750
Aug 26, 2026	0.78	0.79	0.75	0.79	0.79	-0.63%	15,800
Aug 25, 2026	0.80	0.81	0.80	0.80	0.80	1.27%	6,200
Aug 24, 2026	0.80	0.80	0.79	0.79	0.79	-3.09%	7,400
Aug 21, 2026	0.80	0.81	0.79	0.81	0.81	3.18%	30,450
Aug 20, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	72,100
Aug 18, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	2,200
Aug 17, 2026	0.80	0.81	0.80	0.81	0.81	-1.22%	2,500
Aug 14, 2026	0.80	0.82	0.80	0.82	0.82	-	27,000
Aug 13, 2026	0.81	0.82	0.80	0.82	0.82	-	42,050
Aug 12, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	16,950
Aug 11, 2026	0.81	0.84	0.80	0.81	0.81	-0.61%	44,000
Aug 7, 2026	0.82	0.82	0.81	0.82	0.82	0.62%	8,550
Aug 6, 2026	0.82	0.83	0.81	0.81	0.81	-2.99%	2,250
Aug 5, 2026	0.79	0.84	0.79	0.84	0.84	4.37%	63,100
Aug 4, 2026	0.77	0.80	0.77	0.80	0.80	4.58%	4,450
Aug 3, 2026	0.76	0.78	0.76	0.77	0.77	-4.38%	18,050
Jul 31, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	250
Jul 30, 2026	0.78	0.78	0.76	0.78	0.78	-2.50%	20,000
Jul 29, 2026	0.76	0.80	0.76	0.80	0.80	-	23,150
Jul 28, 2026	0.76	0.81	0.76	0.80	0.80	5.26%	14,850
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