Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Creatd Inc (OP: CRTD )

0.9000 +0.0700 (+8.43%)
Streaming Delayed Price Updated: 1:20 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.9000 0.9000 0.9000 0.9000 449 +0.07(+8.43%)
Nov 21, 2024 0.9000 0.9000 0.8300 0.8300 1,517 -0.06(-6.48%)
Nov 20, 2024 0.9980 0.9980 0.7500 0.8875 524 +0.04(+4.41%)
Nov 19, 2024 0.9998 0.9998 0.7250 0.8500 3,134 -0.05(-5.56%)
Nov 15, 2024 0.9000 43 -0.10(-9.77%)
Nov 14, 2024 0.8387 0.9975 0.7638 0.9975 16,619 +0.16(+19.12%)
Nov 13, 2024 0.8374 0.8374 0.8374 0.8374 1,302 +0.05(+6.54%)
Nov 12, 2024 1.050 1.050 0.7860 0.7860 3,188 -0.21(-21.40%)
Nov 11, 2024 0.7450 1.030 0.6500 1.000 14,080 +0.25(+33.33%)
Nov 08, 2024 0.7000 0.7500 0.6830 0.7500 6,135 +0.03(+4.17%)
Nov 07, 2024 0.6700 0.7200 0.5500 0.7200 10,569 +0.07(+11.20%)
Nov 06, 2024 0.7398 0.7398 0.3560 0.6475 2,974 +0.25(+61.83%)
Nov 05, 2024 0.4201 0.8149 0.4000 0.4001 21,143 -0.22(-35.72%)
Nov 04, 2024 0.5106 0.6300 0.5106 0.6224 1,784 -0.13(-17.01%)
Nov 01, 2024 0.4900 0.8000 0.4400 0.7500 49,465 +0.35(+87.50%)
Oct 31, 2024 0.4000 0.4000 0.4000 0.4000 1,577 +0.00(+0.00%)
Oct 30, 2024 0.4750 0.4950 0.4000 0.4000 15,578 -0.07(-15.79%)
Oct 29, 2024 0.4825 0.4825 0.4750 0.4750 943 -0.03(-5.00%)
Oct 28, 2024 0.4475 0.5000 0.4475 0.5000 539 +0.00(+0.50%)
Oct 25, 2024 0.4975 0.4975 0.4975 0.4975 1,073 -0.02(-4.33%)
Oct 24, 2024 0.5349 0.5349 0.5200 0.5200 5,737 +0.07(+15.56%)
Oct 23, 2024 0.4500 0.4500 0.4500 0.4500 830 +0.00(+0.00%)
Oct 22, 2024 0.4936 0.4936 0.4312 0.4500 1,381 -0.02(-4.62%)
Oct 21, 2024 0.4813 0.4813 0.4718 0.4718 621 -0.03(-5.60%)
Oct 18, 2024 0.4998 0.4998 0.4998 0.4998 232 -0.05(-8.31%)
Oct 17, 2024 0.5256 0.5500 0.4530 0.5451 3,138 +0.02(+2.85%)
Oct 16, 2024 0.6000 0.6000 0.4050 0.5300 5,433 -0.05(-8.62%)
Oct 15, 2024 0.4900 0.5800 0.4700 0.5800 2,698 +0.17(+42.93%)
Oct 14, 2024 0.4065 0.4065 0.4058 0.4058 611 -0.01(-1.50%)
Oct 11, 2024 0.4366 0.5900 0.4120 0.4120 19,684 -0.02(-5.63%)
Oct 10, 2024 0.3967 0.4366 0.3910 0.4366 1,555 -0.02(-4.38%)
Oct 09, 2024 0.4566 0.4566 0.4566 0.4566 3,645 +0.05(+11.15%)
Oct 08, 2024 0.4450 0.4569 0.4108 0.4108 11,218 -0.03(-7.37%)
Oct 07, 2024 0.4435 0.4435 0.4435 0.4435 381 +0.00(+1.00%)
Oct 04, 2024 0.4200 0.5099 0.4000 0.4391 6,222 +0.00(+0.92%)
Oct 03, 2024 0.5100 0.5100 0.3900 0.4351 12,451 -0.07(-14.69%)
Oct 02, 2024 0.6500 0.6500 0.3760 0.5100 3,815 +0.01(+2.00%)
Oct 01, 2024 0.4828 0.5000 0.4042 0.5000 3,723 +0.08(+19.05%)
Sep 30, 2024 0.5000 0.5000 0.4200 0.4200 2,342 +0.04(+9.43%)
Sep 26, 2024 0.3838 7 -0.12(-23.24%)
Sep 25, 2024 0.5000 0.5000 0.3600 0.5000 5,931 +0.00(+0.00%)
Sep 24, 2024 0.3000 0.6050 0.2900 0.5000 174,115 +0.20(+66.67%)
Sep 23, 2024 0.3000 0.4000 0.3000 0.3000 27,222 +0.00(+0.00%)
Sep 20, 2024 0.3400 0.3400 0.3000 0.3000 2,504 -0.05(-14.29%)
Sep 19, 2024 0.4000 0.4000 0.3500 0.3500 11,117 -0.05(-12.50%)
Sep 18, 2024 0.4000 0.4000 0.4000 0.4000 1,203 -0.10(-20.73%)
Sep 17, 2024 0.5297 0.5500 0.5046 0.5046 1,806 -0.06(-9.89%)
Sep 16, 2024 0.5799 0.5800 0.4905 0.5600 1,855 +0.00(+0.02%)
Sep 13, 2024 0.5100 0.5799 0.4210 0.5599 5,500 +0.05(+9.78%)
Sep 12, 2024 0.5600 0.6000 0.4450 0.5100 11,374 -0.04(-7.27%)
Sep 11, 2024 0.5000 0.7600 0.4500 0.5500 9,746 +0.17(+44.74%)
Sep 10, 2024 0.3800 0.3800 0.3800 0.3800 2,579 +0.01(+2.70%)
Sep 09, 2024 0.4000 0.4283 0.3700 0.3700 3,095 +0.09(+30.97%)
Sep 06, 2024 0.3000 0.3000 0.2825 0.2825 3,204 +0.00(+0.00%)
Sep 05, 2024 0.4000 0.4400 0.2600 0.2825 41,450 -0.07(-19.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.