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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | 0.74% | 331,474 |
| May 1, 2025 | 0.82 | 1.09 | 0.82 | 0.91 | 0.91 | 9.50% | 1,247,823 |
| Apr 30, 2025 | 1.00 | 1.00 | 0.83 | 0.83 | 0.83 | -18.41% | 728,090 |
| Apr 29, 2025 | 1.09 | 1.12 | 1.02 | 1.02 | 1.02 | -13.56% | 778,966 |
| Apr 28, 2025 | 1.28 | 1.32 | 1.15 | 1.18 | 1.18 | -21.85% | 2,408,708 |
| Apr 25, 2025 | 6.28 | 6.28 | 1.31 | 1.51 | 1.51 | -75.25% | 3,711,252 |
| Apr 24, 2025 | 6.07 | 6.52 | 6.04 | 6.10 | 6.10 | 0.49% | 270,077 |
| Apr 23, 2025 | 6.00 | 6.30 | 5.53 | 6.07 | 6.07 | 0.17% | 234,999 |
| Apr 22, 2025 | 6.00 | 6.19 | 5.95 | 6.06 | 6.06 | 1.34% | 279,073 |
| Apr 21, 2025 | 5.65 | 6.10 | 5.61 | 5.98 | 5.98 | 6.41% | 263,539 |
| Apr 17, 2025 | 5.20 | 5.63 | 5.12 | 5.62 | 5.62 | 7.46% | 259,204 |
| Apr 16, 2025 | 5.22 | 5.55 | 4.95 | 5.23 | 5.23 | 0.19% | 367,355 |
| Apr 15, 2025 | 5.43 | 5.43 | 4.94 | 5.22 | 5.22 | -0.95% | 413,283 |
| Apr 14, 2025 | 5.46 | 5.71 | 4.86 | 5.27 | 5.27 | 0.76% | 447,030 |
| Apr 11, 2025 | 5.05 | 5.23 | 4.82 | 5.23 | 5.23 | 1.95% | 322,027 |
| Apr 10, 2025 | 5.13 | 5.38 | 4.94 | 5.13 | 5.13 | 0.59% | 1,760,046 |
| Apr 9, 2025 | 5.22 | 5.22 | 4.67 | 5.10 | 5.10 | -0.20% | 1,027,411 |
| Apr 8, 2025 | 5.10 | 5.29 | 4.83 | 5.11 | 5.11 | 0.20% | 1,927,450 |
| Apr 7, 2025 | 5.08 | 5.26 | 4.80 | 5.10 | 5.10 | -5.20% | 1,017,313 |
| Apr 4, 2025 | 5.17 | 6.00 | 5.17 | 5.38 | 5.38 | - | 1,184,066 |
| Apr 3, 2025 | 4.15 | 5.78 | 4.15 | 5.38 | 5.38 | 29.64% | 1,157,155 |
| Apr 2, 2025 | 4.36 | 4.36 | 4.06 | 4.15 | 4.15 | -5.90% | 857,198 |
| Apr 1, 2025 | 4.37 | 4.50 | 4.00 | 4.41 | 4.41 | 2.56% | 399,578 |
| Mar 31, 2025 | 4.02 | 4.33 | 4.02 | 4.30 | 4.30 | 1.90% | 329,946 |
| Mar 28, 2025 | 4.16 | 4.40 | 3.86 | 4.22 | 4.22 | 2.93% | 269,348 |
| Mar 27, 2025 | 3.79 | 4.20 | 3.10 | 4.10 | 4.10 | 8.18% | 414,181 |
| Mar 26, 2025 | 3.20 | 3.90 | 3.05 | 3.79 | 3.79 | 13.13% | 223,713 |