Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
4.480
+0.080 (1.82%)
Aug 27, 2026, 4:00 PM EDT - Market closed
CGTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.41 | 4.68 | 4.41 | 4.48 | 4.48 | 1.82% | 9,951 |
| Aug 26, 2026 | 4.30 | 4.90 | 4.30 | 4.40 | 4.40 | 0.23% | 260,637 |
| Aug 25, 2026 | 4.67 | 4.80 | 4.38 | 4.39 | 4.39 | -6.00% | 19,805 |
| Aug 24, 2026 | 4.75 | 4.88 | 4.59 | 4.67 | 4.67 | -1.06% | 18,597 |
| Aug 21, 2026 | 4.78 | 4.78 | 4.54 | 4.72 | 4.72 | -1.67% | 17,805 |
| Aug 20, 2026 | 4.87 | 4.90 | 4.37 | 4.80 | 4.80 | 0.42% | 23,352 |
| Aug 19, 2026 | 4.88 | 5.31 | 4.62 | 4.78 | 4.78 | -2.05% | 56,985 |
| Aug 18, 2026 | 4.79 | 5.00 | 4.58 | 4.88 | 4.88 | 1.88% | 97,610 |
| Aug 17, 2026 | 4.00 | 5.00 | 3.94 | 4.79 | 4.79 | 8.62% | 276,543 |
| Aug 14, 2026 | 5.03 | 5.42 | 4.10 | 4.41 | 4.41 | 19.84% | 17,478,818 |
| Aug 13, 2026 | 3.73 | 3.73 | 3.65 | 3.68 | 3.68 | 0.82% | 18,108 |
| Aug 12, 2026 | 3.71 | 4.00 | 3.65 | 3.65 | 3.65 | -6.17% | 28,129 |
| Aug 11, 2026 | 3.92 | 3.92 | 3.60 | 3.89 | 3.89 | 1.04% | 10,874 |
| Aug 10, 2026 | 3.85 | 4.25 | 3.55 | 3.85 | 3.85 | -5.41% | 55,637 |
| Aug 7, 2026 | 4.12 | 6.38 | 3.42 | 4.07 | 4.07 | 2.52% | 1,119,135 |
| Aug 6, 2026 | 3.97 | 4.03 | 3.94 | 3.97 | 3.97 | - | 9,909 |
| Aug 5, 2026 | 4.03 | 4.30 | 3.91 | 3.97 | 3.97 | -2.93% | 7,933 |
| Aug 4, 2026 | 4.19 | 4.19 | 4.05 | 4.09 | 4.09 | -2.62% | 3,137 |
| Aug 3, 2026 | 4.25 | 4.43 | 4.05 | 4.20 | 4.20 | 4.74% | 3,135 |
| Jul 31, 2026 | 4.11 | 4.26 | 4.01 | 4.01 | 4.01 | -2.43% | 5,670 |
| Jul 30, 2026 | 4.36 | 4.36 | 4.11 | 4.11 | 4.11 | -8.67% | 3,293 |
| Jul 29, 2026 | 4.31 | 4.50 | 4.24 | 4.50 | 4.50 | 1.46% | 14,346 |
| Jul 28, 2026 | 4.31 | 4.51 | 4.01 | 4.44 | 4.44 | -1.66% | 78,220 |
| Jul 27, 2026 | 4.77 | 4.80 | 4.40 | 4.51 | 4.51 | -6.24% | 23,641 |
| Jul 24, 2026 | 4.66 | 4.98 | 4.62 | 4.81 | 4.81 | 0.73% | 11,577 |
| Jul 23, 2026 | 4.38 | 5.00 | 4.35 | 4.78 | 4.78 | 3.80% | 16,397 |
| Jul 22, 2026 | 4.41 | 4.60 | 4.25 | 4.60 | 4.60 | 3.37% | 11,283 |
| Jul 21, 2026 | 4.45 | 4.70 | 4.40 | 4.45 | 4.45 | -0.22% | 16,481 |
| Jul 20, 2026 | 4.37 | 4.53 | 4.22 | 4.46 | 4.46 | -0.22% | 24,684 |
| 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 |