Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
4.590
-0.410 (-8.20%)
At close: Feb 6, 2026, 4:00 PM EST
4.620
+0.030 (0.65%)
After-hours: Feb 6, 2026, 7:57 PM EST
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.11 | 5.11 | 4.12 | 4.59 | 4.59 | -8.20% | 144,977 |
| Feb 5, 2026 | 5.03 | 5.64 | 4.50 | 5.00 | 5.00 | -3.85% | 613,825 |
| Feb 4, 2026 | 5.16 | 6.20 | 4.80 | 5.20 | 5.20 | 2.36% | 360,464 |
| Feb 3, 2026 | 3.98 | 6.38 | 3.98 | 5.08 | 5.08 | 27.64% | 2,095,782 |
| Feb 2, 2026 | 3.14 | 4.50 | 3.00 | 3.98 | 3.98 | 26.75% | 311,906 |
| Jan 30, 2026 | 3.46 | 3.68 | 2.67 | 3.14 | 3.14 | -9.25% | 600,958 |
| Jan 29, 2026 | 2.96 | 3.87 | 2.95 | 3.46 | 3.46 | 15.33% | 320,091 |
| Jan 28, 2026 | 3.26 | 3.31 | 2.94 | 3.00 | 3.00 | -7.98% | 110,643 |
| Jan 27, 2026 | 2.96 | 3.39 | 2.92 | 3.26 | 3.26 | 13.19% | 112,762 |
| Jan 26, 2026 | 2.74 | 3.30 | 2.69 | 2.88 | 2.88 | 5.11% | 96,173 |
| Jan 23, 2026 | 2.88 | 3.01 | 2.41 | 2.74 | 2.74 | -5.84% | 138,247 |
| Jan 22, 2026 | 2.79 | 3.10 | 2.76 | 2.91 | 2.91 | 4.30% | 152,747 |
| Jan 21, 2026 | 3.41 | 3.48 | 2.52 | 2.79 | 2.79 | -16.47% | 590,868 |
| Jan 20, 2026 | 4.70 | 4.73 | 3.13 | 3.34 | 3.34 | -30.99% | 501,090 |
| Jan 16, 2026 | 4.46 | 6.40 | 3.99 | 4.84 | 4.84 | 27.03% | 2,662,340 |
| Jan 15, 2026 | 3.36 | 5.32 | 2.42 | 3.81 | 3.81 | 52.40% | 15,878,023 |
| Jan 14, 2026 | 2.35 | 2.60 | 2.30 | 2.50 | 2.50 | 6.38% | 148,050 |
| Jan 13, 2026 | 2.43 | 2.95 | 2.30 | 2.35 | 2.35 | -8.91% | 343,142 |
| Jan 12, 2026 | 2.76 | 4.25 | 2.00 | 2.58 | 2.58 | -1.15% | 4,519,219 |
| Jan 9, 2026 | 2.47 | 2.98 | 2.17 | 2.61 | 2.61 | 3.16% | 2,471,467 |
| Jan 8, 2026 | 1.37 | 2.77 | 1.26 | 2.53 | 2.53 | 118.10% | 26,323,176 |
| Jan 7, 2026 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 1.75% | 42,406 |
| Jan 6, 2026 | 1.16 | 1.18 | 1.08 | 1.14 | 1.14 | -2.56% | 52,578 |
| Jan 5, 2026 | 1.22 | 1.23 | 1.12 | 1.17 | 1.17 | -3.31% | 147,551 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | 1.68% | 84,811 |
| Dec 31, 2025 | 1.14 | 1.30 | 1.14 | 1.19 | 1.19 | 4.39% | 153,863 |
| Dec 30, 2025 | 1.18 | 1.21 | 1.12 | 1.14 | 1.14 | -3.39% | 119,022 |
| Dec 29, 2025 | 1.03 | 1.19 | 1.03 | 1.18 | 1.18 | 12.38% | 217,298 |
| Dec 26, 2025 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 2.94% | 204,700 |
| Dec 24, 2025 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 6.71% | 84,356 |
| Dec 23, 2025 | 1.11 | 1.15 | 0.96 | 0.96 | 0.96 | -11.49% | 159,162 |
| Dec 22, 2025 | 1.11 | 1.21 | 1.08 | 1.08 | 1.08 | -2.70% | 210,800 |
| Dec 19, 2025 | 1.14 | 1.25 | 1.10 | 1.11 | 1.11 | -2.63% | 149,648 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.11 | 1.14 | 1.14 | -8.80% | 266,347 |
| Dec 17, 2025 | 1.11 | 1.28 | 1.07 | 1.25 | 1.25 | 31.30% | 761,984 |
| Dec 16, 2025 | 1.22 | 1.42 | 0.80 | 0.95 | 0.95 | -18.63% | 959,968 |
| Dec 15, 2025 | 1.10 | 1.49 | 1.10 | 1.17 | 1.17 | 4.46% | 1,252,442 |
| Dec 12, 2025 | 1.14 | 1.24 | 1.11 | 1.12 | 1.12 | -1.75% | 303,160 |
| Dec 11, 2025 | 0.95 | 1.31 | 0.95 | 1.14 | 1.14 | 17.20% | 2,132,917 |
| Dec 10, 2025 | 0.94 | 1.15 | 0.81 | 0.97 | 0.97 | 47.40% | 24,896,510 |
| Dec 9, 2025 | 0.62 | 0.67 | 0.58 | 0.66 | 0.66 | 3.03% | 226,917 |
| Dec 8, 2025 | 0.54 | 0.68 | 0.50 | 0.64 | 0.64 | -12.26% | 794,809 |
| Dec 5, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 80,135 |
| Dec 4, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 4.66% | 78,670 |
| Dec 3, 2025 | 0.82 | 0.82 | 0.66 | 0.70 | 0.70 | -15.96% | 167,203 |
| Dec 2, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | - | 109,939 |
| Dec 1, 2025 | 0.82 | 0.85 | 0.80 | 0.83 | 0.83 | -1.52% | 77,216 |
| Nov 28, 2025 | 0.80 | 0.87 | 0.80 | 0.84 | 0.84 | 0.93% | 123,951 |
| Nov 26, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 0.82% | 146,373 |
| Nov 25, 2025 | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | -0.58% | 250,763 |