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 31, 2022 1.040 1.190 0.9700 1.110 2,270,550 +0.01(+0.91%)
May 27, 2022 1.180 1.290 1.000 1.100 10,082,426 -0.18(-14.06%)
May 26, 2022 0.7900 1.500 0.7800 1.280 29,136,406 +0.47(+58.46%)
May 25, 2022 0.7400 0.8270 0.7260 0.8078 69,530 +0.03(+3.48%)
May 24, 2022 0.9000 0.9000 0.7800 0.7806 733,822 +0.00(+0.08%)
May 23, 2022 0.7700 0.8200 0.7521 0.7800 83,980 +0.00(+0.00%)
May 20, 2022 0.7900 0.8398 0.7335 0.7800 123,650 +0.02(+2.35%)
May 19, 2022 0.7100 0.7900 0.7101 0.7621 83,100 +0.05(+7.05%)
May 18, 2022 0.7457 0.7600 0.7119 0.7119 84,721 -0.05(-6.32%)
May 17, 2022 0.6825 0.7700 0.6660 0.7599 92,204 +0.05(+7.56%)
May 16, 2022 0.6837 0.7600 0.6837 0.7065 55,850 +0.03(+3.90%)
May 13, 2022 0.6570 0.7100 0.6570 0.6800 117,972 +0.04(+6.23%)
May 12, 2022 0.6500 0.6700 0.6200 0.6401 204,851 -0.02(-2.65%)
May 11, 2022 0.7624 0.7790 0.6575 0.6575 208,857 -0.12(-15.60%)
May 10, 2022 0.7900 0.8200 0.7700 0.7790 199,292 -0.00(-0.13%)
May 09, 2022 0.8229 0.8700 0.7651 0.7800 260,416 -0.09(-10.34%)
May 06, 2022 0.8350 0.9499 0.8000 0.8700 931,086 +0.02(+2.93%)
May 05, 2022 0.8500 0.8600 0.8201 0.8452 119,069 -0.02(-1.94%)
May 04, 2022 0.8600 0.8690 0.7900 0.8619 305,331 +0.02(+2.61%)
May 03, 2022 0.8700 0.8700 0.8302 0.8400 146,699 +0.00(+0.00%)
May 02, 2022 0.8100 0.8580 0.8091 0.8400 150,951 +0.02(+2.07%)
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%)
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.