Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.90	0.98	0.90	0.97	0.97	8.43%	661,700
May 12, 2026	0.85	0.89	0.85	0.89	0.89	3.49%	393,200
May 11, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	104,000
May 8, 2026	0.83	0.88	0.82	0.87	0.87	4.82%	213,700
May 7, 2026	0.80	0.88	0.80	0.83	0.83	3.75%	328,300
May 6, 2026	0.80	0.81	0.78	0.80	0.80	-0.62%	38,750
May 5, 2026	0.79	0.81	0.76	0.81	0.81	1.90%	114,550
May 4, 2026	0.81	0.81	0.78	0.79	0.79	-1.86%	19,650
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