Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
1.180
+0.020 (1.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 14,764 |
| Apr 27, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 15,164 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.08 | 1.17 | 1.17 | -7.87% | 84,985 |
| Apr 23, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 29,018 |
| Apr 22, 2026 | 1.21 | 1.28 | 1.18 | 1.26 | 1.26 | 5.00% | 40,594 |
| Apr 21, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 11,004 |
| Apr 20, 2026 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 5.08% | 63,758 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 11,029 |
| Apr 16, 2026 | 1.16 | 1.23 | 1.16 | 1.19 | 1.19 | - | 9,931 |
| Apr 15, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 30,635 |
| Apr 14, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 39,167 |
| Apr 13, 2026 | 1.23 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 39,443 |
| Apr 10, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | - | 17,626 |
| Apr 9, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 1.64% | 11,845 |
| 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 |