Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
4.470
-0.200 (-4.28%)
At close: Jul 17, 2026, 4:00 PM EDT
4.310
-0.160 (-3.58%)
After-hours: Jul 17, 2026, 7:58 PM EDT
CGTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.64 | 4.64 | 4.31 | 4.47 | 4.47 | -4.28% | 31,055 |
| Jul 16, 2026 | 4.28 | 5.47 | 3.99 | 4.67 | 4.67 | 7.36% | 149,183 |
| Jul 15, 2026 | 4.40 | 4.53 | 4.23 | 4.35 | 4.35 | -1.81% | 29,685 |
| Jul 14, 2026 | 4.45 | 4.58 | 4.36 | 4.43 | 4.43 | -1.34% | 23,785 |
| Jul 13, 2026 | 4.40 | 4.63 | 4.30 | 4.49 | 4.49 | -0.22% | 43,014 |
| Jul 10, 2026 | 4.37 | 4.55 | 4.20 | 4.50 | 4.50 | 1.93% | 122,020 |
| Jul 9, 2026 | 4.28 | 4.56 | 4.15 | 4.42 | 4.42 | -2.32% | 37,541 |
| Jul 8, 2026 | 4.44 | 4.59 | 4.16 | 4.52 | 4.52 | -0.22% | 57,746 |
| Jul 7, 2026 | 4.49 | 4.64 | 4.02 | 4.53 | 4.53 | -1.85% | 59,301 |
| Jul 6, 2026 | 5.10 | 5.10 | 4.55 | 4.62 | 4.62 | -12.34% | 171,803 |
| Jul 2, 2026 | 5.45 | 5.50 | 5.10 | 5.27 | 5.26 | -5.44% | 50,336 |
| Jul 1, 2026 | 5.55 | 5.85 | 5.53 | 5.57 | 5.57 | 0.30% | 14,270 |
| Jun 30, 2026 | 5.63 | 5.94 | 5.55 | 5.55 | 5.55 | -11.16% | 27,464 |
| Jun 29, 2026 | 5.86 | 6.38 | 5.61 | 6.25 | 6.25 | 3.48% | 72,153 |
| Jun 26, 2026 | 5.78 | 6.29 | 5.76 | 6.04 | 6.04 | - | 20,690 |
| Jun 25, 2026 | 5.86 | 6.08 | 5.78 | 6.04 | 6.04 | -2.85% | 29,948 |
| Jun 24, 2026 | 6.00 | 6.59 | 5.67 | 6.22 | 6.22 | -1.38% | 124,042 |
| Jun 23, 2026 | 5.07 | 9.45 | 5.04 | 6.30 | 6.30 | 24.87% | 6,230,521 |
| Jun 22, 2026 | 5.78 | 5.83 | 5.03 | 5.05 | 5.05 | -16.73% | 39,826 |
| Jun 18, 2026 | 5.92 | 6.30 | 5.92 | 6.06 | 6.06 | 0.02% | 25,061 |
| Jun 17, 2026 | 6.15 | 6.37 | 6.00 | 6.06 | 6.06 | -2.08% | 21,596 |
| Jun 16, 2026 | 6.32 | 6.76 | 6.02 | 6.19 | 6.19 | -7.61% | 33,268 |
| Jun 15, 2026 | 6.02 | 6.90 | 6.02 | 6.70 | 6.70 | 10.60% | 54,375 |
| Jun 12, 2026 | 6.15 | 6.82 | 6.00 | 6.06 | 6.06 | -9.54% | 66,787 |
| Jun 11, 2026 | 6.38 | 6.88 | 6.20 | 6.70 | 6.70 | -4.41% | 88,260 |
| Jun 10, 2026 | 6.54 | 7.97 | 6.42 | 7.01 | 7.00 | 12.48% | 584,758 |
| Jun 9, 2026 | 6.15 | 14.25 | 5.63 | 6.23 | 6.23 | 8.55% | 10,280,673 |
| Jun 8, 2026 | 5.21 | 6.61 | 5.10 | 5.74 | 5.74 | 0.58% | 309,038 |
| Jun 5, 2026 | 5.01 | 6.30 | 4.89 | 5.70 | 5.70 | 5.99% | 95,750 |
| Jun 4, 2026 | 5.40 | 5.49 | 4.95 | 5.38 | 5.38 | -2.76% | 23,586 |
| Jun 3, 2026 | 5.84 | 5.90 | 5.06 | 5.54 | 5.53 | -7.75% | 34,163 |
| Jun 2, 2026 | 5.82 | 6.39 | 5.71 | 6.00 | 6.00 | 1.83% | 37,638 |
| Jun 1, 2026 | 6.22 | 6.75 | 5.85 | 5.89 | 5.89 | -21.44% | 88,866 |
| May 29, 2026 | 7.39 | 8.26 | 6.47 | 7.50 | 7.50 | -28.46% | 277,241 |
| May 28, 2026 | 4.25 | 11.92 | 4.21 | 10.48 | 10.48 | 151.49% | 7,977,039 |
| May 27, 2026 | 4.13 | 4.58 | 2.27 | 4.17 | 4.17 | -8.74% | 83,114 |
| May 26, 2026 | 5.10 | 5.20 | 4.53 | 4.57 | 4.57 | -12.30% | 43,882 |
| May 22, 2026 | 5.25 | 5.51 | 5.00 | 5.21 | 5.21 | -6.24% | 26,222 |
| May 21, 2026 | 6.12 | 6.38 | 5.40 | 5.55 | 5.55 | -5.29% | 23,449 |
| May 20, 2026 | 5.82 | 6.75 | 5.00 | 5.87 | 5.86 | -0.31% | 28,548 |
| May 19, 2026 | 7.04 | 7.05 | 5.25 | 5.88 | 5.88 | -17.08% | 66,406 |
| May 18, 2026 | 7.23 | 8.40 | 6.90 | 7.10 | 7.09 | -5.38% | 49,573 |
| May 15, 2026 | 7.77 | 10.50 | 7.05 | 7.50 | 7.50 | -23.21% | 110,552 |
| May 14, 2026 | 9.75 | 10.94 | 9.75 | 9.77 | 9.76 | -7.00% | 28,461 |
| May 13, 2026 | 10.96 | 11.25 | 7.42 | 10.50 | 10.50 | -8.04% | 148,720 |
| May 12, 2026 | 21.00 | 23.25 | 7.65 | 11.42 | 11.42 | -53.87% | 1,092,887 |
| May 11, 2026 | 16.20 | 25.50 | 15.90 | 24.75 | 24.75 | 50.00% | 214,051 |
| May 8, 2026 | 16.80 | 16.80 | 15.75 | 16.50 | 16.50 | 0.92% | 2,280 |
| May 7, 2026 | 16.80 | 18.60 | 15.75 | 16.35 | 16.35 | -9.17% | 7,532 |
| May 6, 2026 | 16.20 | 18.90 | 16.20 | 18.00 | 18.00 | 11.11% | 10,914 |