Creative Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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