Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
2.280
-0.160 (-6.56%)
Oct 27, 2026, 12:27 PM EDT - Market open
CGTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.45 | 2.57 | 2.28 | 2.28 | 2.28 | -6.56% | 3,705 |
| Oct 26, 2026 | 2.65 | 2.65 | 2.33 | 2.44 | 2.44 | -7.58% | 5,751 |
| Oct 23, 2026 | 2.72 | 2.72 | 2.62 | 2.64 | 2.64 | -5.04% | 2,374 |
| Oct 22, 2026 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | -1.77% | 3,424 |
| Oct 21, 2026 | 2.68 | 2.83 | 2.68 | 2.83 | 2.83 | 5.49% | 4,642 |
| Oct 20, 2026 | 3.00 | 3.29 | 2.60 | 2.68 | 2.68 | -7.50% | 17,257 |
| Oct 19, 2026 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | -5.54% | 11,961 |
| Oct 16, 2026 | 3.14 | 3.34 | 3.05 | 3.07 | 3.07 | -2.23% | 3,878 |
| Oct 15, 2026 | 3.10 | 3.33 | 3.07 | 3.14 | 3.14 | 2.61% | 30,614 |
| Oct 14, 2026 | 3.09 | 3.41 | 3.05 | 3.06 | 3.06 | -2.86% | 9,134 |
| Oct 13, 2026 | 3.34 | 3.61 | 3.06 | 3.15 | 3.15 | -6.80% | 34,453 |
| Oct 12, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | -2.03% | 5,365 |
| Oct 9, 2026 | 3.17 | 3.99 | 3.00 | 3.45 | 3.45 | 6.81% | 50,035 |
| Oct 8, 2026 | 3.60 | 3.70 | 3.06 | 3.23 | 3.23 | -11.75% | 18,868 |
| Oct 7, 2026 | 3.66 | 3.80 | 3.66 | 3.66 | 3.66 | - | 3,532 |
| Oct 6, 2026 | 3.76 | 3.97 | 3.66 | 3.66 | 3.66 | -2.40% | 8,432 |
| Oct 5, 2026 | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | -0.27% | 1,777 |
| Oct 2, 2026 | 3.75 | 4.00 | 3.75 | 3.76 | 3.76 | -4.08% | 4,941 |
| Oct 1, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 0.90% | 2,677 |
| Sep 30, 2026 | 3.95 | 4.06 | 3.72 | 3.89 | 3.89 | -3.00% | 22,692 |
| Sep 29, 2026 | 4.10 | 4.10 | 3.94 | 4.01 | 4.01 | -0.62% | 4,248 |
| Sep 28, 2026 | 4.05 | 4.24 | 3.95 | 4.03 | 4.03 | -1.95% | 17,623 |
| Sep 25, 2026 | 3.89 | 4.14 | 3.73 | 4.11 | 4.11 | 8.16% | 24,972 |
| Sep 24, 2026 | 3.68 | 4.20 | 3.68 | 3.80 | 3.80 | 0.53% | 69,320 |
| Sep 23, 2026 | 3.75 | 3.79 | 3.68 | 3.78 | 3.78 | 3.28% | 5,662 |
| Sep 22, 2026 | 3.88 | 3.89 | 3.66 | 3.66 | 3.66 | - | 4,467 |
| Sep 21, 2026 | 3.93 | 3.93 | 3.66 | 3.66 | 3.66 | -2.14% | 4,642 |
| Sep 18, 2026 | 3.89 | 4.00 | 3.68 | 3.74 | 3.74 | -2.98% | 6,269 |
| Sep 17, 2026 | 3.75 | 4.06 | 3.69 | 3.86 | 3.86 | 4.19% | 99,649 |
| Sep 16, 2026 | 4.16 | 4.16 | 3.66 | 3.70 | 3.70 | -11.90% | 31,809 |
| Sep 15, 2026 | 4.00 | 4.25 | 3.85 | 4.20 | 4.20 | 4.61% | 62,703 |
| Sep 14, 2026 | 3.92 | 4.38 | 3.90 | 4.02 | 4.02 | 4.02% | 94,781 |
| Sep 11, 2026 | 3.95 | 4.15 | 3.85 | 3.86 | 3.86 | -4.22% | 9,644 |
| Sep 10, 2026 | 4.09 | 4.23 | 3.87 | 4.03 | 4.03 | -0.74% | 83,991 |
| Sep 9, 2026 | 4.16 | 4.50 | 4.06 | 4.06 | 4.06 | -3.79% | 161,052 |
| Sep 8, 2026 | 4.33 | 4.45 | 4.16 | 4.22 | 4.22 | -2.76% | 11,883 |
| Sep 4, 2026 | 4.41 | 4.59 | 4.27 | 4.34 | 4.34 | -0.91% | 12,797 |
| Sep 3, 2026 | 4.52 | 4.57 | 4.20 | 4.38 | 4.38 | -1.57% | 15,076 |
| Sep 2, 2026 | 4.63 | 4.70 | 4.17 | 4.45 | 4.45 | -0.22% | 82,835 |
| Sep 1, 2026 | 4.52 | 4.90 | 4.27 | 4.46 | 4.46 | 3.48% | 126,295 |
| Aug 31, 2026 | 4.25 | 4.69 | 4.25 | 4.31 | 4.31 | 1.17% | 29,797 |
| Aug 28, 2026 | 4.42 | 4.68 | 4.26 | 4.26 | 4.26 | -4.91% | 56,949 |
| Aug 27, 2026 | 4.41 | 4.68 | 4.41 | 4.48 | 4.48 | 1.82% | 10,331 |
| Aug 26, 2026 | 4.30 | 4.90 | 4.30 | 4.40 | 4.40 | 0.23% | 260,652 |
| Aug 25, 2026 | 4.67 | 4.80 | 4.38 | 4.39 | 4.39 | -6.00% | 19,950 |
| Aug 24, 2026 | 4.75 | 4.88 | 4.59 | 4.67 | 4.67 | -1.06% | 18,888 |
| Aug 21, 2026 | 4.78 | 4.78 | 4.54 | 4.72 | 4.72 | -1.67% | 18,038 |
| Aug 20, 2026 | 4.87 | 4.90 | 4.37 | 4.80 | 4.80 | 0.42% | 28,870 |
| Aug 19, 2026 | 4.88 | 5.31 | 4.62 | 4.78 | 4.78 | -2.05% | 57,329 |
| Aug 18, 2026 | 4.79 | 5.00 | 4.58 | 4.88 | 4.88 | 1.88% | 99,612 |