Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
0.9450
+0.0160 (1.72%)
Jun 5, 2025, 4:00 PM - Market closed

CGTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.910.950.910.950.951.72%39,893
Jun 4, 20250.960.990.890.930.93-6.16%246,823
Jun 3, 20250.961.020.950.990.993.13%77,458
Jun 2, 20250.941.000.940.960.96-0.52%111,858
May 30, 20250.950.970.930.970.973.45%80,936
May 29, 20250.970.970.930.930.93-2.83%82,817
May 28, 20250.920.960.920.960.962.84%36,831
May 27, 20250.910.960.910.930.930.38%58,255
May 23, 20250.970.980.900.930.93-6.06%151,507
May 22, 20250.941.030.940.990.992.04%559,613
May 21, 20251.031.050.950.970.97-5.81%1,116,741
May 20, 20250.901.030.901.031.0310.40%1,184,943
May 19, 20251.091.090.900.930.93-15.18%625,890
May 16, 20251.031.111.031.101.104.76%208,221
May 15, 20250.971.090.961.051.056.14%328,380
May 14, 20250.951.030.950.990.990.95%92,234
May 13, 20250.940.980.940.980.98-0.51%535,656
May 12, 20250.901.120.900.990.9910.67%914,247
May 9, 20250.840.890.840.890.895.24%128,417
May 8, 20250.890.900.810.850.85-6.89%190,560
May 7, 20250.890.910.860.910.912.51%139,173
May 6, 20250.900.920.870.890.89-4.21%170,695
May 5, 20250.890.940.880.930.930.76%145,775
May 2, 20250.940.950.900.920.920.74%331,474
May 1, 20250.821.090.820.910.919.50%1,247,823
Apr 30, 20251.001.000.830.830.83-18.41%728,090
Apr 29, 20251.091.121.021.021.02-13.56%778,966
Apr 28, 20251.281.321.151.181.18-21.85%2,408,708
Apr 25, 20256.286.281.311.511.51-75.25%3,711,252
Apr 24, 20256.076.526.046.106.100.49%270,077
Apr 23, 20256.006.305.536.076.070.17%234,999
Apr 22, 20256.006.195.956.066.061.34%279,073
Apr 21, 20255.656.105.615.985.986.41%263,539
Apr 17, 20255.205.635.125.625.627.46%259,204
Apr 16, 20255.225.554.955.235.230.19%367,355
Apr 15, 20255.435.434.945.225.22-0.95%413,283
Apr 14, 20255.465.714.865.275.270.76%447,030
Apr 11, 20255.055.234.825.235.231.95%322,027
Apr 10, 20255.135.384.945.135.130.59%1,760,046
Apr 9, 20255.225.224.675.105.10-0.20%1,027,411
Apr 8, 20255.105.294.835.115.110.20%1,927,450
Apr 7, 20255.085.264.805.105.10-5.20%1,017,313
Apr 4, 20255.176.005.175.385.38-1,184,066
Apr 3, 20254.155.784.155.385.3829.64%1,157,155
Apr 2, 20254.364.364.064.154.15-5.90%857,198
Apr 1, 20254.374.504.004.414.412.56%399,578
Mar 31, 20254.024.334.024.304.301.90%329,946
Mar 28, 20254.164.403.864.224.222.93%269,348
Mar 27, 20253.794.203.104.104.108.18%414,181
Mar 26, 20253.203.903.053.793.7913.13%223,713