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 (%)
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.