Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
1.175
-0.095 (-7.48%)
At close: Jun 26, 2025, 4:00 PM
1.200
+0.025 (2.13%)
After-hours: Jun 26, 2025, 7:58 PM EDT

CGTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20251.251.351.171.181.18-7.48%696,499
Jun 25, 20251.321.381.201.271.27-4.51%593,639
Jun 24, 20251.251.461.251.331.3315.65%1,513,957
Jun 23, 20251.471.481.151.151.15-20.69%1,187,246
Jun 20, 20252.292.701.411.451.45-36.12%6,714,673
Jun 18, 20252.082.392.082.272.279.13%1,865,032
Jun 17, 20252.002.231.852.082.0820.23%5,075,153
Jun 16, 20251.271.811.261.731.7337.30%6,250,932
Jun 13, 20252.062.651.221.261.26-31.15%28,671,271
Jun 12, 20251.311.851.111.831.8398.29%101,875,125
Jun 11, 20250.900.930.900.920.920.40%87,723
Jun 10, 20250.920.940.910.920.92-0.47%32,809
Jun 9, 20250.900.940.900.920.92-1.65%128,286
Jun 6, 20250.920.950.900.940.94-0.63%57,716
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