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, 2021 2.140 2.185 2.090 2.090 349,297 -0.07(-3.24%)
Dec 30, 2021 2.190 2.290 2.160 2.160 396,296 -0.04(-1.82%)
Dec 29, 2021 2.200 2.380 2.127 2.200 601,127 +0.03(+1.38%)
Dec 28, 2021 2.300 2.329 2.160 2.170 237,006 -0.16(-6.87%)
Dec 27, 2021 2.320 2.420 2.300 2.330 254,350 -0.01(-0.43%)
Dec 23, 2021 2.370 2.420 2.310 2.340 188,312 -0.05(-2.09%)
Dec 22, 2021 2.390 2.400 2.277 2.390 262,237 +0.01(+0.42%)
Dec 21, 2021 2.150 2.420 2.120 2.380 594,629 +0.24(+11.21%)
Dec 20, 2021 2.180 2.206 2.070 2.140 471,776 -0.07(-3.17%)
Dec 17, 2021 2.290 2.352 2.210 2.210 602,857 -0.14(-5.96%)
Dec 16, 2021 2.290 2.650 2.183 2.350 1,393,266 +0.06(+2.62%)
Dec 15, 2021 2.180 2.320 2.050 2.290 1,264,886 +0.09(+4.09%)
Dec 14, 2021 2.180 2.250 2.120 2.200 399,471 -0.02(-0.90%)
Dec 13, 2021 2.300 2.300 2.150 2.220 302,506 -0.06(-2.63%)
Dec 10, 2021 2.310 2.405 2.260 2.280 348,928 -0.03(-1.30%)
Dec 09, 2021 2.560 2.605 2.300 2.310 889,723 -0.32(-12.17%)
Dec 08, 2021 2.430 2.640 2.322 2.630 2,065,191 +0.20(+8.23%)
Dec 07, 2021 2.272 2.499 2.230 2.430 1,063,649 +0.20(+8.97%)
Dec 06, 2021 2.190 2.290 2.110 2.230 325,653 +0.02(+0.90%)
Dec 03, 2021 2.220 2.260 2.130 2.210 402,156 -0.05(-2.21%)
Dec 02, 2021 2.360 2.410 2.210 2.260 1,107,052 -0.06(-2.59%)
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.