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 (%)
Dec 31, 2020 4.160 4.160 4.160 156,122 +0.02(+0.48%)
Dec 30, 2020 4.000 4.320 3.860 4.140 156,122 +0.25(+6.43%)
Dec 29, 2020 4.000 4.015 3.830 3.890 42,476 -0.04(-1.02%)
Dec 28, 2020 4.060 4.060 3.900 3.930 39,400 -0.09(-2.24%)
Dec 24, 2020 4.030 4.100 4.010 4.020 29,000 +0.00(+0.00%)
Dec 23, 2020 3.700 4.100 3.700 4.020 81,803 +0.34(+9.24%)
Dec 22, 2020 4.050 4.050 3.680 3.680 88,270 -0.09(-2.39%)
Dec 21, 2020 3.490 4.010 3.490 3.770 62,877 +0.28(+8.02%)
Dec 18, 2020 3.970 4.100 3.410 3.490 200,500 -0.48(-12.09%)
Dec 17, 2020 4.190 4.190 3.930 3.970 136,095 +0.03(+0.76%)
Dec 16, 2020 3.890 4.370 3.790 3.940 128,380 +0.04(+1.03%)
Dec 15, 2020 3.890 4.050 3.710 3.900 158,421 +0.19(+5.12%)
Dec 14, 2020 3.510 3.900 3.330 3.710 198,876 +0.45(+13.80%)
Dec 11, 2020 3.240 3.360 3.125 3.260 78,200 -0.06(-1.66%)
Dec 10, 2020 3.190 3.370 3.100 3.315 97,640 +0.21(+6.59%)
Dec 09, 2020 3.550 3.550 3.070 3.110 29,311 -0.39(-11.14%)
Dec 08, 2020 3.310 3.730 3.310 3.500 61,462 +0.04(+1.16%)
Dec 07, 2020 3.400 3.741 3.346 3.460 100,047 +0.01(+0.29%)
Dec 04, 2020 3.590 3.590 3.120 3.450 48,100 -0.06(-1.71%)
Dec 03, 2020 3.570 3.620 3.307 3.510 47,791 +0.04(+1.15%)
Dec 02, 2020 3.120 3.600 3.120 3.470 106,863 +0.30(+9.46%)
Dec 01, 2020 3.100 3.270 2.879 3.170 31,503 +0.03(+0.96%)
Nov 30, 2020 3.200 3.300 3.000 3.140 23,789 +0.01(+0.32%)
Nov 27, 2020 2.970 3.150 2.950 3.130 18,700 +0.23(+7.93%)
Nov 25, 2020 3.000 3.040 2.850 2.900 22,100 +0.05(+1.60%)
Nov 24, 2020 3.170 3.170 2.650 2.854 67,499 -0.18(-5.99%)
Nov 23, 2020 3.166 3.166 2.950 3.036 65,731 -0.07(-2.38%)
Nov 20, 2020 2.970 3.330 2.960 3.110 191,800 +0.02(+0.65%)
Nov 19, 2020 2.960 3.120 2.950 3.090 42,142 +0.13(+4.39%)
Nov 18, 2020 2.910 3.190 2.900 2.960 18,151 -0.05(-1.52%)
Nov 17, 2020 2.850 3.160 2.500 3.006 154,550 +0.06(+1.89%)
Nov 16, 2020 2.630 3.080 2.420 2.950 75,719 +0.07(+2.43%)
Nov 13, 2020 2.510 2.930 2.450 2.880 41,700 +0.37(+14.74%)
Nov 12, 2020 2.570 2.580 2.450 2.510 6,899 +0.06(+2.45%)
Nov 11, 2020 2.570 2.580 2.450 2.450 4,999 -0.13(-5.04%)
Nov 10, 2020 2.590 2.610 2.460 2.580 2,501 +0.14(+5.74%)
Nov 09, 2020 2.580 2.580 2.400 2.440 7,131 +0.04(+1.67%)
Nov 06, 2020 2.360 2.460 2.220 2.400 23,300 +0.06(+2.78%)
Nov 05, 2020 2.440 2.620 2.100 2.335 62,541 -0.23(-9.14%)
Nov 04, 2020 2.467 2.570 2.467 2.570 2,104 -0.08(-3.02%)
Nov 03, 2020 2.440 2.790 2.432 2.650 56,354 +0.17(+6.85%)
Nov 02, 2020 2.450 2.640 2.440 2.480 33,346 +0.08(+3.33%)
Oct 30, 2020 2.480 2.620 2.400 2.400 23,500 -0.12(-4.57%)
Oct 29, 2020 2.550 2.733 2.410 2.515 17,014 -0.03(-1.37%)
Oct 28, 2020 2.880 2.910 2.510 2.550 74,395 -0.33(-11.46%)
Oct 27, 2020 2.528 3.130 2.410 2.880 224,682 +0.33(+12.94%)
Oct 26, 2020 2.800 2.833 2.400 2.550 70,936 -0.25(-8.93%)
Oct 23, 2020 2.630 3.150 2.620 2.800 287,000 +0.08(+2.94%)
Oct 22, 2020 2.740 2.920 2.600 2.720 100,129 -0.06(-2.16%)
Oct 21, 2020 2.760 4.090 2.700 2.780 1,212,731 +0.03(+1.09%)
Oct 20, 2020 2.750 2.750 2.750 2.750 440 +0.00(+0.00%)
Oct 19, 2020 2.890 2.910 2.750 2.750 15,134 -0.03(-1.08%)
Oct 16, 2020 2.770 2.900 2.770 2.780 3,300 -0.02(-0.71%)
Oct 15, 2020 2.750 3.020 2.750 2.800 1,878 +0.02(+0.72%)
Oct 14, 2020 2.950 2.950 2.760 2.780 17,485 -0.17(-5.80%)
Oct 13, 2020 3.080 3.150 2.930 2.951 3,975 +0.01(+0.38%)
Oct 12, 2020 2.930 3.070 2.930 2.940 3,001 -0.11(-3.60%)
Oct 09, 2020 2.940 3.170 2.930 3.050 9,300 +0.00(+0.00%)
Oct 08, 2020 3.140 3.170 2.920 3.050 19,452 +0.13(+4.57%)
Oct 07, 2020 2.830 3.040 2.795 2.917 45,955 +0.18(+6.64%)
Oct 06, 2020 2.730 2.764 2.692 2.735 12,136 +0.03(+1.30%)
Oct 05, 2020 2.730 2.730 2.640 2.700 845 -0.04(-1.46%)
Oct 02, 2020 2.910 2.910 2.640 2.740 14,400 -0.17(-5.85%)
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.