Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
1.220
+0.020 (1.67%)
At close: Apr 8, 2026, 4:00 PM EDT
1.222
+0.002 (0.16%)
After-hours: Apr 8, 2026, 7:35 PM EDT
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.27 | 1.31 | 1.22 | 1.22 | 1.22 | 1.67% | 33,178 |
| Apr 7, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 26,147 |
| Apr 6, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -4.03% | 19,052 |
| Apr 2, 2026 | 1.09 | 1.30 | 1.08 | 1.24 | 1.24 | 13.76% | 115,178 |
| Apr 1, 2026 | 1.08 | 1.17 | 1.06 | 1.09 | 1.09 | 2.83% | 54,386 |
| Mar 31, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 34,444 |
| Mar 30, 2026 | 1.05 | 1.14 | 1.03 | 1.03 | 1.03 | -1.90% | 42,924 |
| Mar 27, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 54,624 |
| Mar 26, 2026 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -6.78% | 97,021 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.11 | 1.18 | 1.18 | -5.60% | 145,056 |
| Mar 24, 2026 | 1.20 | 1.39 | 1.18 | 1.25 | 1.25 | 7.76% | 262,433 |
| Mar 23, 2026 | 1.11 | 1.28 | 1.10 | 1.16 | 1.16 | 5.45% | 140,060 |
| Mar 20, 2026 | 1.10 | 1.25 | 1.08 | 1.10 | 1.10 | -1.79% | 203,358 |
| Mar 19, 2026 | 0.92 | 1.20 | 0.90 | 1.12 | 1.12 | 10.89% | 603,358 |
| Mar 18, 2026 | 0.89 | 1.20 | 0.77 | 1.01 | 1.01 | 30.42% | 8,874,606 |
| Mar 17, 2026 | 1.15 | 1.26 | 0.74 | 0.77 | 0.77 | -34.37% | 425,518 |
| Mar 16, 2026 | 1.35 | 1.39 | 1.18 | 1.18 | 1.18 | -13.24% | 185,608 |
| Mar 13, 2026 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 79,184 |
| Mar 12, 2026 | 1.31 | 1.46 | 1.31 | 1.37 | 1.37 | 2.24% | 70,559 |
| Mar 11, 2026 | 1.30 | 1.47 | 1.28 | 1.34 | 1.34 | 0.75% | 89,338 |
| Mar 10, 2026 | 1.33 | 1.50 | 1.33 | 1.33 | 1.33 | -0.75% | 105,619 |
| Mar 9, 2026 | 1.28 | 1.34 | 1.25 | 1.34 | 1.34 | 3.08% | 119,413 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.30 | 1.30 | 1.30 | -15.03% | 134,923 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.45 | 1.53 | 1.53 | -15.47% | 176,973 |
| Mar 4, 2026 | 1.49 | 1.86 | 1.48 | 1.81 | 1.81 | 22.30% | 131,478 |
| Mar 3, 2026 | 1.70 | 1.79 | 1.45 | 1.48 | 1.48 | -10.30% | 124,233 |
| Mar 2, 2026 | 2.04 | 2.21 | 1.53 | 1.65 | 1.65 | -22.90% | 318,269 |
| Feb 27, 2026 | 2.41 | 2.58 | 2.11 | 2.14 | 2.14 | -11.20% | 142,418 |
| Feb 26, 2026 | 2.79 | 2.87 | 2.01 | 2.41 | 2.41 | -17.75% | 343,042 |
| Feb 25, 2026 | 2.84 | 2.95 | 2.80 | 2.93 | 2.93 | 6.55% | 41,117 |
| Feb 24, 2026 | 2.61 | 2.98 | 2.61 | 2.75 | 2.75 | 0.73% | 203,487 |
| Feb 23, 2026 | 2.52 | 2.89 | 2.52 | 2.73 | 2.73 | 5.00% | 131,766 |
| Feb 20, 2026 | 2.55 | 2.82 | 2.55 | 2.60 | 2.60 | -1.52% | 73,381 |
| Feb 19, 2026 | 2.45 | 2.80 | 2.30 | 2.64 | 2.64 | 6.45% | 192,935 |
| Feb 18, 2026 | 3.08 | 3.50 | 2.00 | 2.48 | 2.48 | -14.78% | 770,761 |
| Feb 17, 2026 | 2.78 | 4.67 | 2.12 | 2.91 | 2.91 | -0.68% | 1,228,931 |
| Feb 13, 2026 | 4.19 | 4.22 | 1.26 | 2.93 | 2.93 | -31.22% | 1,908,066 |
| Feb 12, 2026 | 3.89 | 4.81 | 3.69 | 4.26 | 4.26 | 16.39% | 2,288,866 |
| Feb 11, 2026 | 4.15 | 4.43 | 3.51 | 3.66 | 3.66 | -11.81% | 314,808 |
| Feb 10, 2026 | 3.69 | 4.41 | 3.69 | 4.15 | 4.15 | 13.39% | 153,872 |
| Feb 9, 2026 | 4.50 | 4.70 | 3.66 | 3.66 | 3.66 | -20.26% | 99,770 |
| Feb 6, 2026 | 5.11 | 5.11 | 4.12 | 4.59 | 4.59 | -8.20% | 145,155 |
| Feb 5, 2026 | 5.03 | 5.64 | 4.50 | 5.00 | 5.00 | -3.85% | 616,999 |
| Feb 4, 2026 | 5.16 | 6.20 | 4.80 | 5.20 | 5.20 | 2.36% | 362,246 |
| Feb 3, 2026 | 3.98 | 6.38 | 3.98 | 5.08 | 5.08 | 27.64% | 2,108,730 |
| Feb 2, 2026 | 3.14 | 4.50 | 3.00 | 3.98 | 3.98 | 26.75% | 328,007 |
| Jan 30, 2026 | 3.46 | 3.68 | 2.67 | 3.14 | 3.14 | -9.25% | 604,480 |
| Jan 29, 2026 | 2.96 | 3.87 | 2.95 | 3.46 | 3.46 | 15.33% | 328,271 |
| Jan 28, 2026 | 3.26 | 3.31 | 2.94 | 3.00 | 3.00 | -7.98% | 110,756 |
| Jan 27, 2026 | 2.96 | 3.39 | 2.92 | 3.26 | 3.26 | 13.19% | 114,013 |