Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
0.4026
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
0.3831
-0.0195 (-4.84%)
After-hours: Jun 26, 2026, 7:31 PM EDT
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | - | 298,494 |
| Jun 25, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | -2.85% | 440,080 |
| Jun 24, 2026 | 0.40 | 0.44 | 0.38 | 0.41 | 0.41 | -1.38% | 1,860,638 |
| Jun 23, 2026 | 0.34 | 0.63 | 0.34 | 0.42 | 0.42 | 24.87% | 93,457,774 |
| Jun 22, 2026 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | -16.73% | 597,391 |
| Jun 18, 2026 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 0.02% | 375,919 |
| Jun 17, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.08% | 323,949 |
| Jun 16, 2026 | 0.42 | 0.45 | 0.40 | 0.41 | 0.41 | -7.61% | 499,027 |
| Jun 15, 2026 | 0.40 | 0.46 | 0.40 | 0.45 | 0.45 | 10.60% | 815,634 |
| Jun 12, 2026 | 0.41 | 0.45 | 0.40 | 0.40 | 0.40 | -9.54% | 1,001,806 |
| Jun 11, 2026 | 0.43 | 0.46 | 0.41 | 0.45 | 0.45 | -4.41% | 1,323,912 |
| Jun 10, 2026 | 0.44 | 0.53 | 0.43 | 0.47 | 0.47 | 12.48% | 8,771,369 |
| Jun 9, 2026 | 0.41 | 0.95 | 0.38 | 0.42 | 0.42 | 8.55% | 154,210,022 |
| Jun 8, 2026 | 0.35 | 0.44 | 0.34 | 0.38 | 0.38 | 0.58% | 4,635,577 |
| Jun 5, 2026 | 0.33 | 0.42 | 0.33 | 0.38 | 0.38 | 5.99% | 1,436,253 |
| Jun 4, 2026 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | -2.76% | 353,797 |
| Jun 3, 2026 | 0.39 | 0.39 | 0.34 | 0.37 | 0.37 | -7.75% | 512,447 |
| Jun 2, 2026 | 0.39 | 0.43 | 0.38 | 0.40 | 0.40 | 1.83% | 564,583 |
| Jun 1, 2026 | 0.41 | 0.45 | 0.39 | 0.39 | 0.39 | -21.44% | 1,333,004 |
| May 29, 2026 | 0.49 | 0.55 | 0.43 | 0.50 | 0.50 | -28.46% | 4,158,626 |
| May 28, 2026 | 0.28 | 0.79 | 0.28 | 0.70 | 0.70 | 151.49% | 119,655,539 |
| May 27, 2026 | 0.28 | 0.31 | 0.15 | 0.28 | 0.28 | -8.74% | 1,246,713 |
| May 26, 2026 | 0.34 | 0.35 | 0.30 | 0.30 | 0.30 | -12.30% | 658,243 |
| May 22, 2026 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | -6.24% | 393,337 |
| May 21, 2026 | 0.41 | 0.43 | 0.36 | 0.37 | 0.37 | -5.29% | 351,741 |
| May 20, 2026 | 0.39 | 0.45 | 0.33 | 0.39 | 0.39 | -0.31% | 428,226 |
| May 19, 2026 | 0.47 | 0.47 | 0.35 | 0.39 | 0.39 | -17.08% | 996,097 |
| May 18, 2026 | 0.48 | 0.56 | 0.46 | 0.47 | 0.47 | -5.38% | 743,597 |
| 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 |