Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
0.5190
-0.0052 (-0.99%)
Sep 4, 2025, 1:11 PM - Market open
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | - | -2.71% | 112,739 |
| Sep 3, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -5.43% | 86,847 |
| Sep 2, 2025 | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -2.94% | 85,418 |
| Aug 29, 2025 | 0.59 | 0.63 | 0.55 | 0.57 | 0.57 | -8.60% | 164,567 |
| Aug 28, 2025 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | 0.33% | 50,445 |
| Aug 27, 2025 | 0.62 | 0.66 | 0.59 | 0.62 | 0.62 | 0.21% | 55,735 |
| Aug 26, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | -1.35% | 92,333 |
| Aug 25, 2025 | 0.66 | 0.68 | 0.60 | 0.63 | 0.63 | -6.40% | 147,501 |
| Aug 22, 2025 | 0.73 | 0.73 | 0.65 | 0.67 | 0.67 | -5.20% | 207,782 |
| Aug 21, 2025 | 0.54 | 0.82 | 0.53 | 0.71 | 0.71 | 17.74% | 1,959,340 |
| Aug 20, 2025 | 0.59 | 0.64 | 0.59 | 0.60 | 0.60 | 1.69% | 131,611 |
| Aug 19, 2025 | 0.69 | 0.72 | 0.58 | 0.59 | 0.59 | -16.31% | 428,934 |
| Aug 18, 2025 | 0.78 | 0.81 | 0.68 | 0.71 | 0.71 | -7.97% | 438,253 |
| Aug 15, 2025 | 0.86 | 0.89 | 0.74 | 0.77 | 0.77 | -11.57% | 539,487 |
| Aug 14, 2025 | 0.93 | 0.94 | 0.86 | 0.87 | 0.87 | -4.44% | 119,131 |
| Aug 13, 2025 | 0.87 | 0.96 | 0.85 | 0.91 | 0.91 | 1.27% | 449,192 |
| Aug 12, 2025 | 0.88 | 0.95 | 0.86 | 0.90 | 0.90 | 1.10% | 179,352 |
| Aug 11, 2025 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -4.30% | 181,071 |
| Aug 8, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -0.75% | 65,775 |
| Aug 7, 2025 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | 3.34% | 116,543 |
| Aug 6, 2025 | 0.95 | 0.97 | 0.88 | 0.91 | 0.91 | -6.53% | 302,940 |
| Aug 5, 2025 | 0.96 | 1.00 | 0.94 | 0.97 | 0.97 | -3.00% | 160,575 |
| Aug 4, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 6.93% | 126,810 |
| Aug 1, 2025 | 0.92 | 1.08 | 0.90 | 0.94 | 0.94 | 0.51% | 510,486 |
| Jul 31, 2025 | 0.94 | 1.00 | 0.91 | 0.93 | 0.93 | -1.01% | 126,587 |
| Jul 30, 2025 | 0.92 | 0.95 | 0.87 | 0.94 | 0.94 | -0.98% | 280,562 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -3.55% | 228,661 |
| Jul 28, 2025 | 1.03 | 1.05 | 0.96 | 0.98 | 0.98 | -3.51% | 253,574 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 197,178 |
| Jul 24, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 208,995 |
| Jul 23, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 294,495 |
| Jul 22, 2025 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -5.17% | 430,916 |
| Jul 21, 2025 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 396,925 |
| Jul 18, 2025 | 1.19 | 1.38 | 1.10 | 1.15 | 1.15 | -5.74% | 1,724,121 |
| Jul 17, 2025 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | 2.52% | 690,732 |
| Jul 16, 2025 | 1.01 | 1.25 | 0.98 | 1.19 | 1.19 | 17.82% | 2,565,100 |
| Jul 15, 2025 | 1.03 | 1.10 | 0.95 | 1.01 | 1.01 | -1.94% | 837,760 |
| Jul 14, 2025 | 1.10 | 1.14 | 1.02 | 1.03 | 1.03 | -9.65% | 693,108 |
| Jul 11, 2025 | 1.19 | 1.20 | 1.11 | 1.14 | 1.14 | -5.00% | 965,158 |
| Jul 10, 2025 | 1.16 | 1.31 | 1.08 | 1.20 | 1.20 | 2.56% | 2,103,893 |
| Jul 9, 2025 | 1.19 | 1.27 | 1.14 | 1.17 | 1.17 | - | 2,103,210 |
| Jul 8, 2025 | 1.19 | 1.28 | 1.14 | 1.17 | 1.17 | -0.85% | 1,136,895 |
| Jul 7, 2025 | 1.23 | 1.26 | 1.14 | 1.18 | 1.18 | -4.84% | 541,659 |
| Jul 3, 2025 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 2.48% | 233,613 |
| Jul 2, 2025 | 1.22 | 1.26 | 1.13 | 1.21 | 1.21 | - | 1,172,279 |
| Jul 1, 2025 | 1.33 | 1.34 | 1.15 | 1.21 | 1.21 | -12.95% | 727,756 |
| Jun 30, 2025 | 1.29 | 1.42 | 1.20 | 1.39 | 1.39 | 12.10% | 1,915,077 |
| Jun 27, 2025 | 1.17 | 1.30 | 1.10 | 1.24 | 1.24 | 5.53% | 770,442 |
| Jun 26, 2025 | 1.25 | 1.35 | 1.17 | 1.18 | 1.18 | -7.48% | 696,499 |
| Jun 25, 2025 | 1.32 | 1.38 | 1.20 | 1.27 | 1.27 | -4.51% | 593,639 |