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 (%)
Nov 30, 2021 2.420 2.540 2.340 2.520 472,747 +0.08(+3.28%)
Nov 29, 2021 2.430 2.560 2.390 2.440 355,041 -0.04(-1.61%)
Nov 26, 2021 2.420 2.530 2.410 2.480 235,162 -0.09(-3.50%)
Nov 24, 2021 2.560 2.630 2.441 2.570 638,639 +0.12(+4.90%)
Nov 23, 2021 2.350 2.500 2.340 2.450 599,205 +0.00(+0.00%)
Nov 22, 2021 2.530 2.580 2.350 2.450 634,948 -0.11(-4.30%)
Nov 19, 2021 2.580 2.710 2.520 2.560 677,784 -0.05(-1.92%)
Nov 18, 2021 2.760 2.620 2.580 2.610 1,201,909 -0.26(-9.06%)
Nov 17, 2021 3.080 3.080 2.780 2.870 2,383,767 -0.29(-9.18%)
Nov 16, 2021 3.510 3.680 3.030 3.160 10,261,957 +0.03(+0.96%)
Nov 15, 2021 3.220 3.290 3.095 3.130 445,826 -0.10(-3.10%)
Nov 12, 2021 3.080 3.440 3.080 3.230 893,649 +0.12(+3.86%)
Nov 11, 2021 3.130 3.250 3.090 3.110 530,775 -0.01(-0.32%)
Nov 10, 2021 3.220 3.120 1,060,150 -0.15(-4.59%)
Nov 09, 2021 3.440 3.492 3.210 3.270 817,579 -0.20(-5.76%)
Nov 08, 2021 3.410 3.710 3.390 3.470 871,850 +0.04(+1.17%)
Nov 05, 2021 3.360 3.650 3.350 3.430 904,771 +0.01(+0.29%)
Nov 04, 2021 3.640 3.650 3.360 3.420 1,023,985 -0.24(-6.56%)
Nov 03, 2021 3.670 3.920 3.630 3.660 1,383,685 -0.16(-4.19%)
Nov 02, 2021 3.580 3.940 3.430 3.820 2,659,874 +0.08(+2.14%)
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.