Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creatd Inc (NQ: CRTD )

0.1950 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 6, 2022 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 (%)
Oct 30, 2020 2.480 2.620 2.400 2.400 23,500 -0.12(-4.57%)
Oct 29, 2020 2.550 2.733 2.410 2.515 17,014 -0.03(-1.37%)
Oct 28, 2020 2.880 2.910 2.510 2.550 74,395 -0.33(-11.46%)
Oct 27, 2020 2.528 3.130 2.410 2.880 224,682 +0.33(+12.94%)
Oct 26, 2020 2.800 2.833 2.400 2.550 70,936 -0.25(-8.93%)
Oct 23, 2020 2.630 3.150 2.620 2.800 287,000 +0.08(+2.94%)
Oct 22, 2020 2.740 2.920 2.600 2.720 100,129 -0.06(-2.16%)
Oct 21, 2020 2.760 4.090 2.700 2.780 1,212,731 +0.03(+1.09%)
Oct 20, 2020 2.750 2.750 2.750 2.750 440 +0.00(+0.00%)
Oct 19, 2020 2.890 2.910 2.750 2.750 15,134 -0.03(-1.08%)
Oct 16, 2020 2.770 2.900 2.770 2.780 3,300 -0.02(-0.71%)
Oct 15, 2020 2.750 3.020 2.750 2.800 1,878 +0.02(+0.72%)
Oct 14, 2020 2.950 2.950 2.760 2.780 17,485 -0.17(-5.80%)
Oct 13, 2020 3.080 3.150 2.930 2.951 3,975 +0.01(+0.38%)
Oct 12, 2020 2.930 3.070 2.930 2.940 3,001 -0.11(-3.60%)
Oct 09, 2020 2.940 3.170 2.930 3.050 9,300 +0.00(+0.00%)
Oct 08, 2020 3.140 3.170 2.920 3.050 19,452 +0.13(+4.57%)
Oct 07, 2020 2.830 3.040 2.795 2.917 45,955 +0.18(+6.64%)
Oct 06, 2020 2.730 2.764 2.692 2.735 12,136 +0.03(+1.30%)
Oct 05, 2020 2.730 2.730 2.640 2.700 845 -0.04(-1.46%)
Oct 02, 2020 2.910 2.910 2.640 2.740 14,400 -0.17(-5.85%)
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.