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 (%)
May 28, 2021 3.720 3.734 3.480 3.670 124,696 -0.04(-1.08%)
May 27, 2021 3.680 3.740 3.600 3.710 154,972 +0.03(+0.82%)
May 26, 2021 3.580 3.800 3.570 3.680 107,507 +0.11(+3.08%)
May 25, 2021 3.540 3.590 3.340 3.570 129,196 +0.12(+3.48%)
May 24, 2021 3.410 3.600 3.280 3.450 250,758 +0.05(+1.47%)
May 21, 2021 3.140 3.420 3.060 3.400 286,602 +0.27(+8.63%)
May 20, 2021 3.140 3.350 3.020 3.130 440,477 +0.04(+1.29%)
May 19, 2021 2.820 3.140 2.730 3.090 434,518 +0.21(+7.29%)
May 18, 2021 3.050 3.090 2.870 2.880 109,082 -0.11(-3.68%)
May 17, 2021 3.140 3.140 2.870 2.990 168,621 +0.15(+5.28%)
May 14, 2021 2.720 2.960 2.634 2.840 65,820 +0.08(+2.90%)
May 13, 2021 2.880 2.950 2.680 2.760 69,614 -0.13(-4.50%)
May 12, 2021 2.910 3.040 2.815 2.890 84,448 -0.02(-0.69%)
May 11, 2021 2.810 3.010 2.770 2.910 111,487 -0.23(-7.32%)
May 10, 2021 2.950 3.250 2.750 3.140 218,263 +0.25(+8.65%)
May 07, 2021 2.810 2.970 2.780 2.890 96,191 +0.07(+2.48%)
May 06, 2021 3.000 3.000 2.710 2.820 117,699 -0.16(-5.37%)
May 05, 2021 3.000 3.000 2.830 2.980 121,736 -0.02(-0.67%)
May 04, 2021 3.020 3.090 2.910 3.000 141,366 -0.05(-1.64%)
May 03, 2021 3.280 3.280 3.010 3.050 191,558 -0.27(-8.13%)
Apr 30, 2021 3.500 3.510 3.270 3.320 199,100 -0.23(-6.48%)
Apr 29, 2021 4.220 4.340 3.430 3.550 1,385,865 -0.48(-11.91%)
Apr 28, 2021 4.050 4.650 3.670 4.030 8,992,214 +0.30(+8.04%)
Apr 27, 2021 3.870 3.940 3.670 3.730 65,398 -0.07(-1.84%)
Apr 26, 2021 3.810 3.913 3.770 3.800 40,429 -0.05(-1.30%)
Apr 23, 2021 3.700 3.960 3.620 3.850 115,000 +0.14(+3.77%)
Apr 22, 2021 3.580 3.830 3.500 3.710 76,800 +0.16(+4.51%)
Apr 21, 2021 3.370 3.680 3.370 3.550 75,131 +0.11(+3.20%)
Apr 20, 2021 3.410 3.600 3.290 3.440 131,789 +0.01(+0.29%)
Apr 19, 2021 4.030 4.030 3.410 3.430 284,729 -0.62(-15.31%)
Apr 16, 2021 4.080 4.150 3.850 4.050 157,400 -0.05(-1.22%)
Apr 15, 2021 4.250 4.250 3.760 4.100 253,465 -0.08(-1.91%)
Apr 14, 2021 4.270 4.380 4.120 4.180 229,765 -0.09(-2.11%)
Apr 13, 2021 4.390 4.430 4.020 4.270 187,928 -0.14(-3.17%)
Apr 12, 2021 4.280 4.430 4.200 4.410 100,341 +0.15(+3.52%)
Apr 09, 2021 4.350 4.430 4.200 4.260 75,600 -0.18(-4.05%)
Apr 08, 2021 4.620 4.690 4.410 4.440 70,638 -0.13(-2.84%)
Apr 07, 2021 4.750 4.830 4.530 4.570 204,200 -0.22(-4.59%)
Apr 06, 2021 4.730 4.830 4.450 4.790 160,672 +0.09(+1.91%)
Apr 05, 2021 4.670 4.800 4.590 4.700 191,264 +0.22(+4.91%)
Apr 01, 2021 4.370 4.680 4.180 4.480 259,200 +0.18(+4.19%)
Mar 31, 2021 5.300 5.500 4.260 4.300 818,212 -0.89(-17.15%)
Mar 30, 2021 5.010 5.370 4.860 5.190 229,406 +0.14(+2.77%)
Mar 29, 2021 5.010 5.270 4.860 5.050 176,305 +0.03(+0.60%)
Mar 26, 2021 5.250 5.400 5.000 5.020 275,300 -0.42(-7.72%)
Mar 25, 2021 5.720 6.110 4.410 5.440 2,659,430 -0.70(-11.40%)
Mar 24, 2021 6.090 6.750 5.500 6.140 2,181,041 -0.06(-0.97%)
Mar 23, 2021 6.250 7.690 5.610 6.200 10,868,569 -0.32(-4.91%)
Mar 22, 2021 5.140 7.810 4.820 6.520 7,439,663 +1.29(+24.67%)
Mar 19, 2021 5.090 5.250 4.800 5.230 42,900 +0.23(+4.60%)
Mar 18, 2021 5.160 5.199 4.800 5.000 53,006 -0.13(-2.53%)
Mar 17, 2021 4.910 5.130 4.701 5.130 54,223 +0.18(+3.64%)
Mar 16, 2021 5.350 5.350 4.900 4.950 75,981 -0.31(-5.89%)
Mar 15, 2021 5.120 5.325 4.970 5.260 69,894 +0.14(+2.73%)
Mar 12, 2021 4.800 5.150 4.650 5.120 89,600 +0.31(+6.44%)
Mar 11, 2021 4.510 4.840 4.500 4.810 62,213 +0.38(+8.58%)
Mar 10, 2021 4.720 4.840 4.430 4.430 63,096 -0.20(-4.32%)
Mar 09, 2021 4.600 4.892 4.560 4.630 52,330 +0.09(+1.98%)
Mar 08, 2021 4.770 4.840 4.350 4.540 120,693 -0.18(-3.81%)
Mar 05, 2021 4.880 4.960 4.200 4.720 199,500 -0.21(-4.26%)
Mar 04, 2021 5.160 5.230 4.550 4.930 232,261 -0.35(-6.63%)
Mar 03, 2021 5.620 5.650 5.115 5.280 135,809 -0.39(-6.88%)
Mar 02, 2021 5.460 5.980 5.200 5.670 331,936 +0.17(+3.09%)
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.