Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
5.30
-0.09 (-1.67%)
Jan 17, 2025, 4:00 PM EST - Market closed
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.62 | 5.85 | 5.30 | 5.30 | 5.30 | -0.93% | 60,744 |
| Jan 16, 2025 | 5.35 | 5.70 | 5.10 | 5.35 | 5.35 | - | 38,733 |
| Jan 15, 2025 | 5.70 | 5.98 | 5.32 | 5.35 | 5.35 | -8.55% | 20,159 |
| Jan 14, 2025 | 6.10 | 6.52 | 5.75 | 5.85 | 5.85 | 3.54% | 55,085 |
| Jan 13, 2025 | 6.05 | 6.29 | 5.55 | 5.65 | 5.65 | -0.53% | 35,959 |
| Jan 10, 2025 | 5.82 | 7.24 | 5.52 | 5.68 | 5.68 | -0.61% | 104,807 |
| Jan 8, 2025 | 6.48 | 6.48 | 5.50 | 5.72 | 5.72 | -3.46% | 60,842 |
| Jan 7, 2025 | 5.50 | 6.46 | 5.50 | 5.92 | 5.92 | 5.53% | 230,783 |
| Jan 6, 2025 | 7.08 | 7.08 | 5.50 | 5.61 | 5.61 | -6.50% | 49,380 |
| Jan 3, 2025 | 7.00 | 7.31 | 5.70 | 6.00 | 6.00 | -15.37% | 113,173 |
| Jan 2, 2025 | 8.09 | 8.09 | 6.10 | 7.09 | 7.09 | -11.26% | 149,280 |
| Dec 31, 2024 | 7.90 | 8.60 | 7.61 | 7.99 | 7.99 | 9.45% | 46,173 |
| Dec 30, 2024 | 6.93 | 7.58 | 6.60 | 7.30 | 7.30 | -5.07% | 101,323 |
| Dec 27, 2024 | 7.53 | 8.30 | 7.19 | 7.69 | 7.69 | -3.39% | 65,902 |
| Dec 26, 2024 | 8.00 | 8.30 | 7.75 | 7.96 | 7.96 | -5.13% | 22,189 |
| Dec 24, 2024 | 7.41 | 8.40 | 7.41 | 8.39 | 8.39 | 8.96% | 35,516 |
| Dec 23, 2024 | 8.09 | 8.44 | 7.36 | 7.70 | 7.70 | -1.60% | 22,239 |
| Dec 20, 2024 | 8.28 | 8.60 | 7.75 | 7.83 | 7.83 | -2.19% | 46,483 |
| Dec 19, 2024 | 7.86 | 8.76 | 7.00 | 8.00 | 8.00 | -1.23% | 117,679 |
| Dec 18, 2024 | 9.31 | 9.31 | 7.40 | 8.10 | 8.10 | -12.81% | 59,732 |
| Dec 17, 2024 | 9.29 | 10.07 | 8.90 | 9.29 | 9.29 | 1.53% | 89,891 |
| Dec 16, 2024 | 7.05 | 10.59 | 6.85 | 9.15 | 9.15 | 28.87% | 344,124 |
| Dec 13, 2024 | 5.49 | 7.50 | 4.82 | 7.10 | 7.10 | 38.70% | 79,554 |
| Dec 12, 2024 | 5.07 | 5.80 | 4.91 | 5.12 | 5.12 | 2.59% | 199,723 |
| Dec 11, 2024 | 4.51 | 5.33 | 4.20 | 4.99 | 4.99 | 7.50% | 491,597 |
| Dec 10, 2024 | 4.81 | 4.83 | 4.42 | 4.64 | 4.64 | 0.91% | 102,560 |
| Dec 9, 2024 | 4.39 | 4.80 | 4.25 | 4.60 | 4.60 | 8.24% | 28,817 |
| Dec 6, 2024 | 4.26 | 4.49 | 4.05 | 4.25 | 4.25 | 1.21% | 47,915 |
| Dec 5, 2024 | 4.49 | 4.49 | 4.02 | 4.20 | 4.20 | -11.84% | 189,406 |
| Dec 4, 2024 | 4.80 | 5.50 | 4.26 | 4.76 | 4.76 | 6.29% | 263,699 |
| Dec 3, 2024 | 3.69 | 4.61 | 3.55 | 4.48 | 4.48 | 21.44% | 677,794 |
| Dec 2, 2024 | 3.68 | 3.89 | 3.37 | 3.69 | 3.69 | -0.81% | 133,969 |
| Nov 29, 2024 | 3.73 | 4.15 | 3.66 | 3.72 | 3.72 | -7.00% | 214,170 |
| Nov 27, 2024 | 4.20 | 4.40 | 3.71 | 4.00 | 4.00 | 2.30% | 470,487 |