Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
1.020
-0.160 (-13.56%)
At close: Apr 29, 2025, 4:00 PM
1.030
+0.010 (0.98%)
After-hours: Apr 29, 2025, 7:56 PM EDT
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 3.25 | 3.47 | 2.94 | 3.35 | 3.35 | 9.48% | 164,036 |
| Mar 24, 2025 | 3.15 | 3.25 | 2.90 | 3.06 | 3.06 | -1.29% | 12,074 |
| Mar 21, 2025 | 3.22 | 3.40 | 3.10 | 3.10 | 3.10 | -4.91% | 8,898 |
| Mar 20, 2025 | 3.15 | 3.26 | 2.80 | 3.26 | 3.26 | 1.87% | 11,971 |
| Mar 19, 2025 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | -8.57% | 2,983 |
| Mar 18, 2025 | 3.43 | 3.58 | 3.35 | 3.50 | 3.50 | 3.55% | 2,967 |
| Mar 17, 2025 | 3.30 | 3.42 | 3.30 | 3.38 | 3.38 | -0.88% | 6,093 |
| Mar 14, 2025 | 3.59 | 3.59 | 3.36 | 3.41 | 3.41 | -2.57% | 6,422 |
| Mar 13, 2025 | 3.79 | 3.79 | 3.35 | 3.50 | 3.50 | -0.28% | 4,398 |
| Mar 12, 2025 | 3.50 | 3.90 | 3.24 | 3.51 | 3.51 | 7.01% | 18,926 |
| Mar 11, 2025 | 3.08 | 3.40 | 3.08 | 3.28 | 3.28 | 7.54% | 25,376 |
| Mar 10, 2025 | 3.35 | 3.60 | 3.02 | 3.05 | 3.05 | -4.69% | 11,653 |
| Mar 7, 2025 | 3.30 | 3.62 | 2.80 | 3.20 | 3.20 | -2.44% | 38,240 |
| Mar 6, 2025 | 3.22 | 3.44 | 3.05 | 3.28 | 3.28 | 5.47% | 16,815 |
| Mar 5, 2025 | 3.03 | 3.29 | 3.03 | 3.11 | 3.11 | -4.89% | 11,148 |
| Mar 4, 2025 | 3.45 | 3.55 | 3.10 | 3.27 | 3.27 | -6.30% | 41,922 |
| Mar 3, 2025 | 3.65 | 3.86 | 3.11 | 3.49 | 3.49 | -9.52% | 17,282 |
| Feb 28, 2025 | 3.85 | 3.86 | 3.65 | 3.86 | 3.86 | 4.24% | 1,748 |
| Feb 27, 2025 | 3.86 | 3.86 | 3.70 | 3.70 | 3.70 | -2.63% | 3,592 |
| Feb 26, 2025 | 4.07 | 4.27 | 3.80 | 3.80 | 3.80 | -9.09% | 17,951 |
| Feb 25, 2025 | 4.41 | 4.70 | 4.08 | 4.18 | 4.18 | -7.58% | 20,587 |
| Feb 24, 2025 | 5.16 | 5.26 | 4.38 | 4.52 | 4.52 | -12.17% | 28,648 |
| Feb 21, 2025 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -0.35% | 9,279 |
| Feb 20, 2025 | 5.27 | 5.55 | 5.14 | 5.17 | 5.17 | -1.94% | 9,183 |
| Feb 19, 2025 | 5.31 | 5.31 | 5.05 | 5.27 | 5.27 | 0.76% | 10,986 |
| Feb 18, 2025 | 5.23 | 5.31 | 5.23 | 5.23 | 5.23 | 0.38% | 3,013 |