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

Creatd Inc (NQ: CRTD )

N/A 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 (%)
Apr 29, 2022 0.8700 0.9040 0.8083 0.8230 408,643 -0.06(-6.48%)
Apr 28, 2022 0.9200 0.9400 0.8532 0.8800 729,010 -0.03(-3.79%)
Apr 27, 2022 0.9600 1.010 0.9120 0.9147 604,338 -0.05(-5.03%)
Apr 26, 2022 1.070 1.100 0.9571 0.9631 714,742 -0.11(-9.99%)
Apr 25, 2022 1.030 1.140 1.030 1.070 601,856 +0.01(+0.94%)
Apr 22, 2022 1.010 1.120 1.010 1.060 1,143,776 +0.02(+1.92%)
Apr 21, 2022 1.000 1.125 0.9801 1.040 1,029,567 +0.02(+1.96%)
Apr 20, 2022 1.080 1.130 1.010 1.020 912,795 -0.09(-8.11%)
Apr 19, 2022 1.100 1.190 1.080 1.110 865,126 -0.07(-5.93%)
Apr 18, 2022 1.280 1.300 1.130 1.180 2,834,574 -0.15(-11.28%)
Apr 14, 2022 1.150 1.380 1.150 1.330 8,452,088 +0.06(+4.72%)
Apr 13, 2022 1.000 1.640 0.9720 1.270 84,193,904 +0.32(+33.14%)
Apr 12, 2022 0.9800 1.035 0.9501 0.9539 383,351 -0.02(-1.66%)
Apr 11, 2022 1.020 1.020 0.9500 0.9700 349,840 -0.05(-4.90%)
Apr 08, 2022 1.020 1.060 1.010 1.020 330,788 -0.03(-2.86%)
Apr 07, 2022 1.030 1.070 1.010 1.050 355,905 +0.01(+0.96%)
Apr 06, 2022 1.060 1.060 1.000 1.040 929,421 +0.00(+0.00%)
Apr 05, 2022 1.160 1.170 1.020 1.040 948,253 -0.11(-9.57%)
Apr 04, 2022 1.120 1.200 1.100 1.150 1,441,794 -0.02(-1.71%)
Apr 01, 2022 1.180 1.200 1.120 1.170 1,407,098 +0.02(+1.74%)
Mar 31, 2022 1.150 1.181 1.120 1.150 916,629 -0.03(-2.54%)
Mar 30, 2022 1.290 1.290 1.130 1.180 5,572,435 +0.04(+3.51%)
Mar 29, 2022 1.120 1.180 1.100 1.140 170,803 +0.02(+1.79%)
Mar 28, 2022 1.160 1.170 1.100 1.120 138,478 -0.02(-1.75%)
Mar 25, 2022 1.150 1.170 1.120 1.140 279,459 -0.03(-2.56%)
Mar 24, 2022 1.150 1.200 1.110 1.170 515,233 +0.04(+3.54%)
Mar 23, 2022 1.110 1.180 1.110 1.130 140,902 -0.02(-1.74%)
Mar 22, 2022 1.090 1.160 1.090 1.150 209,386 +0.04(+3.60%)
Mar 21, 2022 1.210 1.210 1.060 1.110 455,106 -0.09(-7.50%)
Mar 18, 2022 1.210 1.310 1.180 1.200 1,590,781 -0.04(-3.23%)
Mar 17, 2022 1.140 1.240 1.100 1.240 153,124 +0.11(+9.73%)
Mar 16, 2022 1.110 1.160 1.060 1.130 184,205 +0.07(+6.60%)
Mar 15, 2022 1.090 1.122 1.030 1.060 268,772 -0.05(-4.50%)
Mar 14, 2022 1.220 1.260 1.090 1.110 175,605 -0.11(-9.02%)
Mar 11, 2022 1.350 1.390 1.190 1.220 269,674 -0.15(-10.95%)
Mar 10, 2022 1.430 1.460 1.360 1.370 138,527 -0.04(-2.84%)
Mar 09, 2022 1.420 1.470 1.350 1.410 190,558 -0.02(-1.40%)
Mar 08, 2022 1.570 1.580 1.410 1.430 180,881 -0.15(-9.49%)
Mar 07, 2022 1.490 1.640 1.470 1.580 413,506 +0.13(+8.97%)
Mar 04, 2022 1.450 1.550 1.390 1.450 189,978 -0.02(-1.36%)
Mar 03, 2022 1.520 1.580 1.450 1.470 297,994 -0.05(-3.61%)
Mar 02, 2022 1.440 1.660 1.423 1.525 312,697 +0.09(+6.64%)
Mar 01, 2022 1.440 1.480 1.420 1.430 114,428 +0.01(+0.70%)
Feb 28, 2022 1.340 1.450 1.320 1.420 76,637 +0.03(+2.16%)
Feb 25, 2022 1.360 1.490 1.370 1.390 260,273 +0.01(+0.72%)
Feb 24, 2022 1.180 1.390 1.160 1.380 363,906 +0.02(+1.47%)
Feb 23, 2022 1.530 1.530 1.340 1.360 172,062 -0.12(-8.11%)
Feb 22, 2022 1.580 1.590 1.430 1.480 314,266 -0.11(-6.92%)
Feb 18, 2022 1.590 0 -0.07(-4.22%)
Feb 17, 2022 1.550 1.750 1.520 1.660 1,067,556 +0.09(+5.73%)
Feb 16, 2022 1.530 1.580 1.510 1.570 101,699 +0.02(+1.29%)
Feb 15, 2022 1.550 1.590 1.500 1.550 186,025 +0.06(+4.03%)
Feb 14, 2022 1.520 1.560 1.480 1.490 101,540 -0.05(-3.25%)
Feb 11, 2022 1.650 1.670 1.530 1.540 146,256 -0.08(-4.94%)
Feb 10, 2022 1.610 1.740 1.580 1.620 416,770 -0.04(-2.41%)
Feb 09, 2022 1.610 1.690 1.590 1.660 196,666 +0.05(+3.11%)
Feb 08, 2022 1.650 1.664 1.570 1.610 203,463 -0.05(-3.01%)
Feb 07, 2022 1.590 1.740 1.590 1.660 540,123 +0.06(+3.75%)
Feb 04, 2022 1.530 1.610 1.530 1.600 227,203 +0.06(+3.90%)
Feb 03, 2022 1.550 1.530 1.540 247,930 -0.00(-0.32%)
Feb 02, 2022 1.720 1.725 1.530 1.545 220,887 -0.19(-10.69%)
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.