Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
4.220
+0.120 (2.93%)
At close: Mar 28, 2025, 4:00 PM
4.085
-0.135 (-3.20%)
After-hours: Mar 28, 2025, 7:01 PM EDT
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 5.21 | 5.28 | 5.16 | 5.21 | 5.21 | -1.70% | 5,364 |
| Feb 13, 2025 | 5.63 | 5.65 | 5.30 | 5.30 | 5.30 | -10.62% | 9,023 |
| Feb 12, 2025 | 5.51 | 5.93 | 5.40 | 5.93 | 5.93 | 5.14% | 7,802 |
| Feb 11, 2025 | 5.16 | 5.64 | 5.16 | 5.64 | 5.64 | 8.46% | 3,216 |
| Feb 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 610 |
| Feb 7, 2025 | 5.20 | 5.41 | 5.20 | 5.20 | 5.20 | -3.88% | 9,103 |
| Feb 6, 2025 | 5.21 | 5.47 | 5.20 | 5.41 | 5.41 | 4.04% | 2,383 |
| Feb 5, 2025 | 5.15 | 5.40 | 5.15 | 5.20 | 5.20 | - | 7,671 |
| Feb 4, 2025 | 5.15 | 5.45 | 5.15 | 5.20 | 5.20 | -2.80% | 4,270 |
| Feb 3, 2025 | 5.25 | 5.74 | 5.15 | 5.35 | 5.35 | 2.10% | 3,359 |
| Jan 31, 2025 | 5.40 | 5.63 | 5.24 | 5.24 | 5.24 | -7.26% | 5,516 |
| Jan 30, 2025 | 5.20 | 5.65 | 5.20 | 5.65 | 5.65 | 9.71% | 15,769 |
| Jan 29, 2025 | 5.20 | 5.59 | 5.13 | 5.15 | 5.15 | -3.56% | 61,140 |
| Jan 28, 2025 | 5.40 | 5.99 | 5.05 | 5.34 | 5.34 | 2.69% | 25,614 |
| Jan 27, 2025 | 5.30 | 5.49 | 4.99 | 5.20 | 5.20 | -3.70% | 39,568 |
| Jan 24, 2025 | 5.60 | 5.75 | 5.20 | 5.40 | 5.40 | 3.05% | 27,696 |
| Jan 23, 2025 | 5.18 | 5.49 | 5.15 | 5.24 | 5.24 | 0.67% | 64,931 |
| Jan 22, 2025 | 5.20 | 5.57 | 5.01 | 5.21 | 5.21 | -0.67% | 38,457 |
| Jan 21, 2025 | 5.43 | 5.70 | 5.19 | 5.24 | 5.24 | -1.13% | 50,166 |
| 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 |