Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
1.190
+0.180 (17.82%)
At close: Jul 16, 2025, 4:00 PM
1.170
-0.020 (-1.68%)
Pre-market: Jul 17, 2025, 7:54 AM EDT
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1.25 | 1.46 | 1.25 | 1.33 | 1.33 | 15.65% | 1,513,957 |
| Jun 23, 2025 | 1.47 | 1.48 | 1.15 | 1.15 | 1.15 | -20.69% | 1,187,246 |
| Jun 20, 2025 | 2.29 | 2.70 | 1.41 | 1.45 | 1.45 | -36.12% | 6,714,673 |
| Jun 18, 2025 | 2.08 | 2.39 | 2.08 | 2.27 | 2.27 | 9.13% | 1,865,032 |
| Jun 17, 2025 | 2.00 | 2.23 | 1.85 | 2.08 | 2.08 | 20.23% | 5,075,153 |
| Jun 16, 2025 | 1.27 | 1.81 | 1.26 | 1.73 | 1.73 | 37.30% | 6,250,932 |
| Jun 13, 2025 | 2.06 | 2.65 | 1.22 | 1.26 | 1.26 | -31.15% | 28,671,271 |
| Jun 12, 2025 | 1.31 | 1.85 | 1.11 | 1.83 | 1.83 | 98.29% | 101,875,125 |
| Jun 11, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 0.40% | 87,723 |
| Jun 10, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -0.47% | 32,809 |
| Jun 9, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -1.65% | 128,286 |
| Jun 6, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | -0.63% | 57,716 |
| Jun 5, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 1.72% | 39,893 |
| Jun 4, 2025 | 0.96 | 0.99 | 0.89 | 0.93 | 0.93 | -6.16% | 246,823 |
| Jun 3, 2025 | 0.96 | 1.02 | 0.95 | 0.99 | 0.99 | 3.13% | 77,458 |
| Jun 2, 2025 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | -0.52% | 111,858 |
| May 30, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 3.45% | 80,936 |
| May 29, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -2.83% | 82,817 |
| May 28, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 2.84% | 36,831 |
| May 27, 2025 | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | 0.38% | 58,255 |
| May 23, 2025 | 0.97 | 0.98 | 0.90 | 0.93 | 0.93 | -6.06% | 151,507 |
| May 22, 2025 | 0.94 | 1.03 | 0.94 | 0.99 | 0.99 | 2.04% | 559,613 |
| May 21, 2025 | 1.03 | 1.05 | 0.95 | 0.97 | 0.97 | -5.81% | 1,116,741 |
| May 20, 2025 | 0.90 | 1.03 | 0.90 | 1.03 | 1.03 | 10.40% | 1,184,943 |
| May 19, 2025 | 1.09 | 1.09 | 0.90 | 0.93 | 0.93 | -15.18% | 625,890 |
| May 16, 2025 | 1.03 | 1.11 | 1.03 | 1.10 | 1.10 | 4.76% | 208,221 |
| May 15, 2025 | 0.97 | 1.09 | 0.96 | 1.05 | 1.05 | 6.14% | 328,380 |
| May 14, 2025 | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | 0.95% | 92,234 |
| May 13, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | -0.51% | 535,656 |
| May 12, 2025 | 0.90 | 1.12 | 0.90 | 0.99 | 0.99 | 10.67% | 914,247 |
| May 9, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 5.24% | 128,417 |
| May 8, 2025 | 0.89 | 0.90 | 0.81 | 0.85 | 0.85 | -6.89% | 190,560 |
| May 7, 2025 | 0.89 | 0.91 | 0.86 | 0.91 | 0.91 | 2.51% | 139,173 |
| May 6, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -4.21% | 170,695 |
| May 5, 2025 | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | 0.76% | 145,775 |