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 (%)
Sep 30, 2021 2.850 2.870 2.480 2.710 1,720,548 -0.13(-4.58%)
Sep 29, 2021 2.710 3.350 2.570 2.840 5,363,640 +0.13(+4.80%)
Sep 28, 2021 2.820 2.870 2.670 2.710 679,158 -0.17(-5.90%)
Sep 27, 2021 2.820 2.920 2.810 2.880 497,799 +0.07(+2.49%)
Sep 24, 2021 2.860 2.960 2.781 2.810 610,229 -0.09(-3.10%)
Sep 23, 2021 2.950 3.030 2.810 2.900 1,435,740 -0.09(-3.01%)
Sep 22, 2021 3.080 3.380 2.900 2.990 7,183,711 +0.14(+4.91%)
Sep 21, 2021 2.920 3.070 2.770 2.850 806,459 -0.03(-1.04%)
Sep 20, 2021 3.080 3.180 2.850 2.880 1,169,839 -0.32(-10.00%)
Sep 17, 2021 3.310 3.320 3.100 3.200 606,859 -0.13(-3.90%)
Sep 16, 2021 3.300 3.420 3.180 3.330 517,820 +0.03(+0.91%)
Sep 15, 2021 2.980 3.400 2.960 3.300 1,879,590 +0.32(+10.74%)
Sep 14, 2021 3.130 3.220 2.910 2.980 568,244 -0.17(-5.40%)
Sep 13, 2021 3.080 3.260 2.950 3.150 825,716 +0.07(+2.27%)
Sep 10, 2021 3.386 3.386 3.070 3.080 695,172 -0.25(-7.51%)
Sep 09, 2021 3.080 3.448 3.065 3.330 1,042,237 +0.22(+7.07%)
Sep 08, 2021 3.270 3.333 3.030 3.110 1,091,094 -0.18(-5.47%)
Sep 07, 2021 3.450 3.500 3.230 3.290 839,404 -0.09(-2.66%)
Sep 03, 2021 3.370 3.540 3.270 3.380 1,066,669 +0.01(+0.30%)
Sep 02, 2021 3.440 3.570 3.310 3.370 1,106,210 -0.02(-0.59%)
Sep 01, 2021 3.000 3.462 3.000 3.390 2,761,905 +0.39(+13.00%)
Aug 31, 2021 2.830 3.150 2.760 3.000 1,341,068 +0.12(+4.17%)
Aug 30, 2021 2.900 2.910 2.780 2.880 501,471 +0.00(+0.00%)
Aug 27, 2021 2.890 2.961 2.800 2.880 586,502 +0.01(+0.35%)
Aug 26, 2021 2.940 3.130 2.840 2.870 859,186 -0.07(-2.38%)
Aug 25, 2021 2.980 3.070 2.850 2.940 752,394 -0.08(-2.65%)
Aug 24, 2021 2.980 3.200 2.880 3.020 617,040 +0.10(+3.42%)
Aug 23, 2021 2.910 3.020 2.850 2.920 272,900 +0.00(+0.00%)
Aug 20, 2021 2.620 3.090 2.616 2.920 1,323,889 +0.29(+11.03%)
Aug 19, 2021 2.760 2.800 2.620 2.630 486,100 -0.19(-6.74%)
Aug 18, 2021 2.750 2.950 2.700 2.820 671,312 +0.12(+4.44%)
Aug 17, 2021 2.880 2.979 2.630 2.700 715,096 -0.19(-6.57%)
Aug 16, 2021 3.030 3.060 2.850 2.890 468,905 -0.16(-5.25%)
Aug 13, 2021 3.220 3.220 3.020 3.050 554,344 -0.13(-4.09%)
Aug 12, 2021 3.150 3.219 3.070 3.180 412,423 +0.04(+1.27%)
Aug 11, 2021 3.210 3.290 3.070 3.140 783,414 -0.07(-2.18%)
Aug 10, 2021 3.310 3.447 3.210 3.210 1,315,035 -0.08(-2.43%)
Aug 09, 2021 3.260 3.540 3.230 3.290 758,215 +0.01(+0.30%)
Aug 06, 2021 3.350 3.450 3.280 3.280 432,077 -0.15(-4.37%)
Aug 05, 2021 3.280 3.480 3.250 3.430 715,881 +0.10(+3.00%)
Aug 04, 2021 3.420 3.470 3.260 3.330 679,205 -0.10(-2.92%)
Aug 03, 2021 3.640 3.640 3.311 3.430 1,320,847 -0.06(-1.72%)
Aug 02, 2021 3.520 3.640 3.374 3.490 1,313,392 +0.08(+2.35%)
Jul 30, 2021 3.270 3.580 3.240 3.410 1,408,514 +0.04(+1.19%)
Jul 29, 2021 3.250 3.640 3.140 3.370 2,124,626 +0.17(+5.31%)
Jul 28, 2021 3.150 3.380 3.020 3.200 1,129,313 +0.08(+2.56%)
Jul 27, 2021 3.295 3.295 2.930 3.120 1,551,411 -0.03(-0.95%)
Jul 26, 2021 3.330 3.380 3.050 3.150 1,319,023 -0.11(-3.37%)
Jul 23, 2021 3.330 3.490 3.210 3.260 1,311,983 -0.08(-2.40%)
Jul 22, 2021 3.490 3.610 3.330 3.340 1,333,588 -0.29(-7.99%)
Jul 21, 2021 3.870 3.980 3.520 3.630 2,827,336 -0.35(-8.79%)
Jul 20, 2021 3.960 4.160 3.700 3.980 4,815,167 -0.19(-4.56%)
Jul 19, 2021 3.720 4.500 3.490 4.170 26,764,550 +0.98(+30.72%)
Jul 16, 2021 3.410 3.610 3.160 3.190 1,968,586 -0.31(-8.73%)
Jul 15, 2021 3.900 4.100 3.300 3.495 4,528,489 -0.51(-12.84%)
Jul 14, 2021 4.640 5.500 3.950 4.010 14,103,541 -0.59(-12.83%)
Jul 13, 2021 7.150 7.800 4.520 4.600 35,016,320 -0.98(-17.56%)
Jul 12, 2021 4.020 7.400 4.020 5.580 44,188,152 +1.39(+33.17%)
Jul 09, 2021 4.040 4.200 3.574 4.190 2,893,331 -0.15(-3.46%)
Jul 08, 2021 3.430 5.000 3.242 4.340 18,207,648 +1.22(+39.10%)
Jul 07, 2021 3.260 3.300 3.100 3.120 287,580 -0.06(-1.89%)
Jul 06, 2021 3.690 3.690 3.160 3.180 780,144 -0.57(-15.20%)
Jul 02, 2021 3.950 4.040 3.601 3.750 609,759 -0.20(-5.06%)
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.