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 (%)
Dec 31, 2020 4.160 4.160 4.160 156,122 +0.02(+0.48%)
Dec 30, 2020 4.000 4.320 3.860 4.140 156,122 +0.25(+6.43%)
Dec 29, 2020 4.000 4.015 3.830 3.890 42,476 -0.04(-1.02%)
Dec 28, 2020 4.060 4.060 3.900 3.930 39,400 -0.09(-2.24%)
Dec 24, 2020 4.030 4.100 4.010 4.020 29,000 +0.00(+0.00%)
Dec 23, 2020 3.700 4.100 3.700 4.020 81,803 +0.34(+9.24%)
Dec 22, 2020 4.050 4.050 3.680 3.680 88,270 -0.09(-2.39%)
Dec 21, 2020 3.490 4.010 3.490 3.770 62,877 +0.28(+8.02%)
Dec 18, 2020 3.970 4.100 3.410 3.490 200,500 -0.48(-12.09%)
Dec 17, 2020 4.190 4.190 3.930 3.970 136,095 +0.03(+0.76%)
Dec 16, 2020 3.890 4.370 3.790 3.940 128,380 +0.04(+1.03%)
Dec 15, 2020 3.890 4.050 3.710 3.900 158,421 +0.19(+5.12%)
Dec 14, 2020 3.510 3.900 3.330 3.710 198,876 +0.45(+13.80%)
Dec 11, 2020 3.240 3.360 3.125 3.260 78,200 -0.06(-1.66%)
Dec 10, 2020 3.190 3.370 3.100 3.315 97,640 +0.21(+6.59%)
Dec 09, 2020 3.550 3.550 3.070 3.110 29,311 -0.39(-11.14%)
Dec 08, 2020 3.310 3.730 3.310 3.500 61,462 +0.04(+1.16%)
Dec 07, 2020 3.400 3.741 3.346 3.460 100,047 +0.01(+0.29%)
Dec 04, 2020 3.590 3.590 3.120 3.450 48,100 -0.06(-1.71%)
Dec 03, 2020 3.570 3.620 3.307 3.510 47,791 +0.04(+1.15%)
Dec 02, 2020 3.120 3.600 3.120 3.470 106,863 +0.30(+9.46%)
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.