Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
0.5000
-0.1989 (-28.46%)
At close: May 29, 2026, 4:00 PM EDT
0.4811
-0.0189 (-3.78%)
After-hours: May 29, 2026, 7:59 PM EDT
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.49 | 0.55 | 0.43 | 0.50 | 0.50 | -28.46% | 4,021,824 |
| May 28, 2026 | 0.28 | 0.79 | 0.28 | 0.70 | 0.70 | 151.49% | 111,260,335 |
| May 27, 2026 | 0.28 | 0.31 | 0.15 | 0.28 | 0.28 | -8.74% | 1,221,036 |
| May 26, 2026 | 0.34 | 0.35 | 0.30 | 0.30 | 0.30 | -12.30% | 621,218 |
| May 22, 2026 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | -6.24% | 387,409 |
| May 21, 2026 | 0.41 | 0.43 | 0.36 | 0.37 | 0.37 | -5.29% | 350,349 |
| May 20, 2026 | 0.39 | 0.45 | 0.33 | 0.39 | 0.39 | -0.31% | 376,586 |
| May 19, 2026 | 0.47 | 0.47 | 0.35 | 0.39 | 0.39 | -17.08% | 875,992 |
| May 18, 2026 | 0.48 | 0.56 | 0.46 | 0.47 | 0.47 | -5.38% | 732,155 |
| May 15, 2026 | 0.52 | 0.70 | 0.47 | 0.50 | 0.50 | -23.21% | 1,658,281 |
| May 14, 2026 | 0.65 | 0.73 | 0.65 | 0.65 | 0.65 | -7.00% | 426,916 |
| May 13, 2026 | 0.73 | 0.75 | 0.49 | 0.70 | 0.70 | -8.04% | 2,230,801 |
| May 12, 2026 | 1.40 | 1.55 | 0.51 | 0.76 | 0.76 | -53.87% | 16,393,308 |
| May 11, 2026 | 1.08 | 1.70 | 1.06 | 1.65 | 1.65 | 50.00% | 3,210,778 |
| May 8, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 34,200 |
| May 7, 2026 | 1.12 | 1.24 | 1.05 | 1.09 | 1.09 | -9.17% | 112,986 |
| May 6, 2026 | 1.08 | 1.26 | 1.08 | 1.20 | 1.20 | 11.11% | 163,717 |
| May 5, 2026 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 9,510 |
| May 4, 2026 | 1.12 | 1.19 | 1.07 | 1.09 | 1.09 | -4.39% | 54,532 |
| May 1, 2026 | 1.17 | 1.18 | 1.08 | 1.14 | 1.14 | -2.56% | 97,666 |
| Apr 30, 2026 | 1.17 | 1.21 | 1.14 | 1.17 | 1.17 | -0.85% | 15,264 |
| Apr 29, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | - | 12,784 |
| 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% | 15,564 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.08 | 1.17 | 1.17 | -7.87% | 85,008 |
| Apr 23, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 30,161 |
| Apr 22, 2026 | 1.21 | 1.28 | 1.18 | 1.26 | 1.26 | 5.00% | 41,084 |
| Apr 21, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 11,146 |
| Apr 20, 2026 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 5.08% | 63,801 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.86% | 11,039 |
| Apr 16, 2026 | 1.16 | 1.23 | 1.16 | 1.19 | 1.19 | 0.02% | 10,270 |
| Apr 15, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 34,270 |
| Apr 14, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 39,168 |
| Apr 13, 2026 | 1.23 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 40,555 |
| Apr 10, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | - | 19,197 |
| Apr 9, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 1.64% | 12,100 |
| Apr 8, 2026 | 1.27 | 1.31 | 1.22 | 1.22 | 1.22 | 1.67% | 33,409 |
| Apr 7, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 27,224 |
| Apr 6, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -4.03% | 25,614 |
| Apr 2, 2026 | 1.09 | 1.30 | 1.08 | 1.24 | 1.24 | 13.76% | 116,297 |
| Apr 1, 2026 | 1.08 | 1.17 | 1.06 | 1.09 | 1.09 | 2.83% | 56,400 |
| Mar 31, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 34,445 |
| 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 |