Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
1.120
+0.110 (10.89%)
At close: Mar 19, 2026, 4:00 PM EDT
1.090
-0.030 (-2.68%)
After-hours: Mar 19, 2026, 7:44 PM EDT
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.92 | 1.20 | 0.90 | 1.12 | 1.12 | 10.89% | 599,846 |
| Mar 18, 2026 | 0.89 | 1.20 | 0.77 | 1.01 | 1.01 | 30.42% | 8,805,463 |
| Mar 17, 2026 | 1.15 | 1.26 | 0.74 | 0.77 | 0.77 | -34.37% | 423,999 |
| Mar 16, 2026 | 1.35 | 1.39 | 1.18 | 1.18 | 1.18 | -13.24% | 184,972 |
| Mar 13, 2026 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 79,150 |
| Mar 12, 2026 | 1.31 | 1.46 | 1.31 | 1.37 | 1.37 | 2.24% | 70,437 |
| Mar 11, 2026 | 1.30 | 1.47 | 1.28 | 1.34 | 1.34 | 0.75% | 89,323 |
| Mar 10, 2026 | 1.33 | 1.50 | 1.33 | 1.33 | 1.33 | -0.75% | 89,007 |
| Mar 9, 2026 | 1.28 | 1.34 | 1.25 | 1.34 | 1.34 | 3.08% | 119,069 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.30 | 1.30 | 1.30 | -15.03% | 132,562 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.45 | 1.53 | 1.53 | -15.47% | 176,562 |
| Mar 4, 2026 | 1.49 | 1.86 | 1.48 | 1.81 | 1.81 | 22.30% | 129,148 |
| Mar 3, 2026 | 1.70 | 1.79 | 1.45 | 1.48 | 1.48 | -10.30% | 123,725 |
| Mar 2, 2026 | 2.04 | 2.21 | 1.53 | 1.65 | 1.65 | -22.90% | 317,985 |
| Feb 27, 2026 | 2.41 | 2.58 | 2.11 | 2.14 | 2.14 | -11.20% | 141,709 |
| Feb 26, 2026 | 2.79 | 2.87 | 2.01 | 2.41 | 2.41 | -17.75% | 340,458 |
| Feb 25, 2026 | 2.84 | 2.95 | 2.80 | 2.93 | 2.93 | 6.55% | 40,941 |
| Feb 24, 2026 | 2.61 | 2.98 | 2.61 | 2.75 | 2.75 | 0.73% | 203,432 |
| Feb 23, 2026 | 2.52 | 2.89 | 2.52 | 2.73 | 2.73 | 5.00% | 131,657 |
| Feb 20, 2026 | 2.55 | 2.82 | 2.55 | 2.60 | 2.60 | -1.52% | 73,279 |
| Feb 19, 2026 | 2.45 | 2.80 | 2.30 | 2.64 | 2.64 | 6.45% | 192,441 |
| Feb 18, 2026 | 3.08 | 3.50 | 2.00 | 2.48 | 2.48 | -14.78% | 769,389 |
| Feb 17, 2026 | 2.78 | 4.67 | 2.12 | 2.91 | 2.91 | -0.68% | 1,226,405 |
| Feb 13, 2026 | 4.19 | 4.22 | 1.26 | 2.93 | 2.93 | -31.22% | 1,899,484 |
| Feb 12, 2026 | 3.89 | 4.81 | 3.69 | 4.26 | 4.26 | 16.39% | 2,284,937 |
| Feb 11, 2026 | 4.15 | 4.43 | 3.51 | 3.66 | 3.66 | -11.81% | 314,445 |
| Feb 10, 2026 | 3.69 | 4.41 | 3.69 | 4.15 | 4.15 | 13.39% | 153,154 |
| Feb 9, 2026 | 4.50 | 4.70 | 3.66 | 3.66 | 3.66 | -20.26% | 97,372 |
| 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 |