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 06, 2022 0.1950 0 -0.18(-48.11%)
Sep 02, 2022 0.5700 0.5700 0.3303 0.3758 1,542,305 -0.17(-31.05%)
Sep 01, 2022 0.5200 0.5600 0.5100 0.5450 85,921 +0.02(+4.37%)
Aug 31, 2022 0.5100 0.5400 0.5100 0.5222 128,168 +0.01(+1.18%)
Aug 30, 2022 0.5597 0.5597 0.5000 0.5161 360,882 -0.04(-7.04%)
Aug 29, 2022 0.5750 0.6000 0.5451 0.5552 217,257 -0.01(-2.61%)
Aug 26, 2022 0.6230 0.6300 0.5701 0.5701 508,687 -0.07(-11.19%)
Aug 25, 2022 0.6322 0.7000 0.6001 0.6419 910,458 -0.00(-0.48%)
Aug 24, 2022 0.6409 0.6650 0.6202 0.6450 452,320 +0.00(+0.62%)
Aug 23, 2022 0.6240 0.6566 0.6010 0.6410 132,120 +0.02(+2.48%)
Aug 22, 2022 0.6366 0.6450 0.6210 0.6255 177,446 -0.02(-3.77%)
Aug 19, 2022 0.6700 0.6832 0.6400 0.6500 252,447 -0.03(-4.86%)
Aug 18, 2022 0.6880 0.7250 0.6661 0.6832 486,758 +0.00(+0.47%)
Aug 17, 2022 0.7000 0.7164 0.6800 0.6800 232,777 -0.02(-3.01%)
Aug 16, 2022 0.7300 0.7301 0.6937 0.7011 523,041 -0.01(-0.90%)
Aug 15, 2022 0.7300 0.7300 0.6925 0.7075 1,211,247 -0.00(-0.49%)
Aug 12, 2022 0.7000 0.7243 0.6902 0.7110 983,811 +0.01(+1.01%)
Aug 11, 2022 0.7100 0.7989 0.6901 0.7039 2,770,660 -0.01(-1.14%)
Aug 10, 2022 0.7100 0.7252 0.6912 0.7120 608,157 +0.02(+2.23%)
Aug 09, 2022 0.7100 0.7286 0.6950 0.6965 935,033 -0.03(-4.38%)
Aug 08, 2022 0.7200 0.7299 0.6860 0.7284 574,568 +0.02(+3.32%)
Aug 05, 2022 0.6900 0.7200 0.6661 0.7050 1,176,867 +0.03(+5.18%)
Aug 04, 2022 0.6800 0.6909 0.6611 0.6703 314,143 +0.00(+0.04%)
Aug 03, 2022 0.7200 0.7200 0.6600 0.6700 445,297 -0.02(-3.35%)
Aug 02, 2022 0.7100 0.7295 0.6805 0.6932 450,618 -0.02(-2.70%)
Aug 01, 2022 0.7230 0.7500 0.7001 0.7124 349,827 -0.04(-5.34%)
Jul 29, 2022 0.7900 1.150 0.7000 0.7526 4,543,860 -0.04(-5.30%)
Jul 28, 2022 0.8174 0.8350 0.7602 0.7947 120,092 -0.03(-3.29%)
Jul 27, 2022 0.8000 0.8800 0.7900 0.8217 177,561 +0.04(+5.14%)
Jul 26, 2022 0.8700 0.9100 0.7700 0.7815 478,485 -0.07(-8.06%)
Jul 25, 2022 0.9800 0.9950 0.8200 0.8500 440,195 -0.15(-15.00%)
Jul 22, 2022 1.000 1.080 0.9900 1.000 311,572 -0.14(-12.28%)
Jul 21, 2022 1.100 1.180 1.030 1.140 1,697,879 +0.06(+5.56%)
Jul 20, 2022 1.010 1.120 1.000 1.080 312,863 +0.08(+8.00%)
Jul 19, 2022 1.000 1.040 1.000 1.000 85,055 -0.01(-0.99%)
Jul 18, 2022 1.000 1.060 1.000 1.010 230,876 -0.02(-1.94%)
Jul 15, 2022 0.9000 1.080 0.8884 1.030 670,395 +0.09(+9.59%)
Jul 14, 2022 0.9000 0.9600 0.8995 0.9399 580,159 +0.02(+2.40%)
Jul 13, 2022 0.8900 0.9292 0.8501 0.9179 200,588 +0.03(+3.17%)
Jul 12, 2022 0.8300 0.9000 0.8300 0.8897 360,078 +0.02(+2.26%)
Jul 11, 2022 0.9000 0.9500 0.8202 0.8700 1,046,401 +0.03(+3.84%)
Jul 08, 2022 0.7949 0.8470 0.7949 0.8378 251,446 +0.04(+4.72%)
Jul 07, 2022 0.7634 0.8099 0.7315 0.8000 177,752 +0.02(+3.00%)
Jul 06, 2022 0.7400 0.7899 0.7380 0.7767 82,564 +0.02(+3.13%)
Jul 05, 2022 0.6800 0.7730 0.6800 0.7531 181,538 +0.05(+7.79%)
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.