Creative Global Technology Holdings Limited (CGTL)

CGTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	1.03	1.10	1.00	1.05	1.05	2.94%	204,429
Dec 24, 2025	0.98	1.05	0.98	1.02	1.02	6.71%	83,945
Dec 23, 2025	1.11	1.15	0.96	0.96	0.96	-11.49%	158,872
Dec 22, 2025	1.11	1.21	1.08	1.08	1.08	-2.70%	210,515
Dec 19, 2025	1.14	1.25	1.10	1.11	1.11	-2.63%	148,815
Dec 18, 2025	1.24	1.24	1.11	1.14	1.14	-8.80%	266,347
Dec 17, 2025	1.11	1.28	1.07	1.25	1.25	31.30%	761,984
Dec 16, 2025	1.22	1.42	0.80	0.95	0.95	-18.63%	959,968
Dec 15, 2025	1.10	1.49	1.10	1.17	1.17	4.46%	1,252,442
Dec 12, 2025	1.14	1.24	1.11	1.12	1.12	-1.75%	303,160
Dec 11, 2025	0.95	1.31	0.95	1.14	1.14	17.20%	2,132,917
Dec 10, 2025	0.94	1.15	0.81	0.97	0.97	47.40%	24,896,510
Dec 9, 2025	0.62	0.67	0.58	0.66	0.66	3.03%	226,917
Dec 8, 2025	0.54	0.68	0.50	0.64	0.64	-12.26%	794,809
Dec 5, 2025	0.73	0.75	0.70	0.73	0.73	-	80,135
Dec 4, 2025	0.71	0.73	0.70	0.73	0.73	4.66%	78,670
Dec 3, 2025	0.82	0.82	0.66	0.70	0.70	-15.96%	167,203
Dec 2, 2025	0.82	0.85	0.81	0.83	0.83	-	109,939
Dec 1, 2025	0.82	0.85	0.80	0.83	0.83	-1.52%	77,216
Nov 28, 2025	0.80	0.87	0.80	0.84	0.84	0.93%	123,951
Nov 26, 2025	0.82	0.85	0.81	0.84	0.84	0.82%	146,373
Nov 25, 2025	0.82	0.86	0.81	0.83	0.83	-0.58%	250,763
Nov 24, 2025	0.74	0.90	0.73	0.83	0.83	11.07%	863,491
Nov 21, 2025	0.62	0.81	0.62	0.75	0.75	18.56%	450,224
Nov 20, 2025	0.78	0.78	0.61	0.63	0.63	-18.90%	551,210
Nov 19, 2025	0.75	0.85	0.73	0.78	0.78	8.79%	1,187,067
Nov 18, 2025	0.95	1.19	0.46	0.72	0.72	-11.33%	26,338,122
Nov 17, 2025	0.97	0.98	0.72	0.81	0.81	20.70%	14,714,174
Nov 14, 2025	0.66	0.72	0.64	0.67	0.67	6.65%	820,088
Nov 13, 2025	0.68	0.71	0.58	0.63	0.63	-1.38%	321,540
Nov 12, 2025	0.58	0.65	0.55	0.64	0.64	15.76%	356,967
Nov 11, 2025	0.59	0.60	0.55	0.55	0.55	-9.79%	48,218
Nov 10, 2025	0.61	0.61	0.57	0.61	0.61	2.45%	70,852
Nov 7, 2025	0.62	0.63	0.58	0.60	0.60	-3.78%	145,182
Nov 6, 2025	0.54	0.62	0.52	0.62	0.62	10.29%	236,625
Nov 5, 2025	0.53	0.57	0.52	0.56	0.56	3.70%	118,001
Nov 4, 2025	0.51	0.55	0.50	0.54	0.54	5.66%	130,390
Nov 3, 2025	0.51	0.52	0.51	0.51	0.51	-0.39%	75,760
Oct 31, 2025	0.51	0.52	0.51	0.51	0.51	-3.04%	44,476
Oct 30, 2025	0.54	0.57	0.51	0.53	0.53	-4.52%	125,306
Oct 29, 2025	0.60	0.60	0.55	0.56	0.56	-5.35%	96,494
Oct 28, 2025	0.56	0.62	0.53	0.59	0.59	7.06%	268,108
Oct 27, 2025	0.52	0.55	0.52	0.55	0.55	5.57%	169,880
Oct 24, 2025	0.50	0.53	0.48	0.52	0.52	6.40%	120,168
Oct 23, 2025	0.44	0.50	0.43	0.49	0.49	12.16%	199,143
Oct 22, 2025	0.45	0.46	0.41	0.43	0.43	-1.16%	139,769
Oct 21, 2025	0.46	0.46	0.43	0.44	0.44	-6.08%	151,902
Oct 20, 2025	0.43	0.47	0.43	0.47	0.47	4.93%	131,609
Oct 17, 2025	0.51	0.51	0.44	0.45	0.45	-9.17%	178,908
Oct 16, 2025	0.51	0.52	0.49	0.49	0.49	-3.09%	136,364

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.