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 (%)
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%)
Jul 01, 2021 3.660 4.380 3.350 3.950 3,683,048 +0.20(+5.33%)
Jun 30, 2021 3.550 4.150 3.480 3.750 2,508,893 +0.27(+7.76%)
Jun 29, 2021 3.280 3.780 3.280 3.480 1,063,677 +0.10(+2.96%)
Jun 28, 2021 3.450 3.500 3.240 3.380 704,931 +0.10(+3.05%)
Jun 25, 2021 3.320 3.390 3.100 3.280 379,799 -0.07(-2.09%)
Jun 24, 2021 3.100 3.350 3.050 3.350 504,982 +0.33(+10.93%)
Jun 23, 2021 3.020 3.140 2.980 3.020 228,762 -0.03(-0.98%)
Jun 22, 2021 3.150 3.160 3.040 3.050 285,668 -0.13(-4.09%)
Jun 21, 2021 3.440 3.440 3.050 3.180 551,893 -0.26(-7.56%)
Jun 18, 2021 3.610 3.650 3.420 3.440 467,653 -0.26(-7.03%)
Jun 17, 2021 3.320 3.700 3.300 3.700 1,526,738 -0.43(-10.41%)
Jun 16, 2021 4.010 4.130 3.910 4.130 266,078 +0.16(+4.03%)
Jun 15, 2021 4.060 4.070 3.850 3.970 51,062 -0.04(-1.00%)
Jun 14, 2021 3.760 4.090 3.760 4.010 196,273 +0.16(+4.16%)
Jun 11, 2021 3.830 3.930 3.680 3.850 94,700 -0.07(-1.79%)
Jun 10, 2021 4.220 4.220 3.760 3.920 224,979 -0.30(-7.11%)
Jun 09, 2021 3.950 4.480 3.900 4.220 1,169,542 +0.25(+6.30%)
Jun 08, 2021 4.000 4.080 3.900 3.970 173,459 +0.00(+0.00%)
Jun 07, 2021 3.650 4.030 3.590 3.970 253,453 +0.38(+10.58%)
Jun 04, 2021 3.950 4.100 3.510 3.590 242,183 -0.36(-9.11%)
Jun 03, 2021 3.610 4.020 3.600 3.950 564,383 +0.28(+7.63%)
Jun 02, 2021 3.730 3.770 3.620 3.670 100,391 -0.02(-0.54%)
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.