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%)
Jun 01, 2021 3.680 3.760 3.580 3.690 49,078 +0.02(+0.54%)
May 28, 2021 3.720 3.734 3.480 3.670 124,696 -0.04(-1.08%)
May 27, 2021 3.680 3.740 3.600 3.710 154,972 +0.03(+0.82%)
May 26, 2021 3.580 3.800 3.570 3.680 107,507 +0.11(+3.08%)
May 25, 2021 3.540 3.590 3.340 3.570 129,196 +0.12(+3.48%)
May 24, 2021 3.410 3.600 3.280 3.450 250,758 +0.05(+1.47%)
May 21, 2021 3.140 3.420 3.060 3.400 286,602 +0.27(+8.63%)
May 20, 2021 3.140 3.350 3.020 3.130 440,477 +0.04(+1.29%)
May 19, 2021 2.820 3.140 2.730 3.090 434,518 +0.21(+7.29%)
May 18, 2021 3.050 3.090 2.870 2.880 109,082 -0.11(-3.68%)
May 17, 2021 3.140 3.140 2.870 2.990 168,621 +0.15(+5.28%)
May 14, 2021 2.720 2.960 2.634 2.840 65,820 +0.08(+2.90%)
May 13, 2021 2.880 2.950 2.680 2.760 69,614 -0.13(-4.50%)
May 12, 2021 2.910 3.040 2.815 2.890 84,448 -0.02(-0.69%)
May 11, 2021 2.810 3.010 2.770 2.910 111,487 -0.23(-7.32%)
May 10, 2021 2.950 3.250 2.750 3.140 218,263 +0.25(+8.65%)
May 07, 2021 2.810 2.970 2.780 2.890 96,191 +0.07(+2.48%)
May 06, 2021 3.000 3.000 2.710 2.820 117,699 -0.16(-5.37%)
May 05, 2021 3.000 3.000 2.830 2.980 121,736 -0.02(-0.67%)
May 04, 2021 3.020 3.090 2.910 3.000 141,366 -0.05(-1.64%)
May 03, 2021 3.280 3.280 3.010 3.050 191,558 -0.27(-8.13%)
Apr 30, 2021 3.500 3.510 3.270 3.320 199,100 -0.23(-6.48%)
Apr 29, 2021 4.220 4.340 3.430 3.550 1,385,865 -0.48(-11.91%)
Apr 28, 2021 4.050 4.650 3.670 4.030 8,992,214 +0.30(+8.04%)
Apr 27, 2021 3.870 3.940 3.670 3.730 65,398 -0.07(-1.84%)
Apr 26, 2021 3.810 3.913 3.770 3.800 40,429 -0.05(-1.30%)
Apr 23, 2021 3.700 3.960 3.620 3.850 115,000 +0.14(+3.77%)
Apr 22, 2021 3.580 3.830 3.500 3.710 76,800 +0.16(+4.51%)
Apr 21, 2021 3.370 3.680 3.370 3.550 75,131 +0.11(+3.20%)
Apr 20, 2021 3.410 3.600 3.290 3.440 131,789 +0.01(+0.29%)
Apr 19, 2021 4.030 4.030 3.410 3.430 284,729 -0.62(-15.31%)
Apr 16, 2021 4.080 4.150 3.850 4.050 157,400 -0.05(-1.22%)
Apr 15, 2021 4.250 4.250 3.760 4.100 253,465 -0.08(-1.91%)
Apr 14, 2021 4.270 4.380 4.120 4.180 229,765 -0.09(-2.11%)
Apr 13, 2021 4.390 4.430 4.020 4.270 187,928 -0.14(-3.17%)
Apr 12, 2021 4.280 4.430 4.200 4.410 100,341 +0.15(+3.52%)
Apr 09, 2021 4.350 4.430 4.200 4.260 75,600 -0.18(-4.05%)
Apr 08, 2021 4.620 4.690 4.410 4.440 70,638 -0.13(-2.84%)
Apr 07, 2021 4.750 4.830 4.530 4.570 204,200 -0.22(-4.59%)
Apr 06, 2021 4.730 4.830 4.450 4.790 160,672 +0.09(+1.91%)
Apr 05, 2021 4.670 4.800 4.590 4.700 191,264 +0.22(+4.91%)
Apr 01, 2021 4.370 4.680 4.180 4.480 259,200 +0.18(+4.19%)
Mar 31, 2021 5.300 5.500 4.260 4.300 818,212 -0.89(-17.15%)
Mar 30, 2021 5.010 5.370 4.860 5.190 229,406 +0.14(+2.77%)
Mar 29, 2021 5.010 5.270 4.860 5.050 176,305 +0.03(+0.60%)
Mar 26, 2021 5.250 5.400 5.000 5.020 275,300 -0.42(-7.72%)
Mar 25, 2021 5.720 6.110 4.410 5.440 2,659,430 -0.70(-11.40%)
Mar 24, 2021 6.090 6.750 5.500 6.140 2,181,041 -0.06(-0.97%)
Mar 23, 2021 6.250 7.690 5.610 6.200 10,868,569 -0.32(-4.91%)
Mar 22, 2021 5.140 7.810 4.820 6.520 7,439,663 +1.29(+24.67%)
Mar 19, 2021 5.090 5.250 4.800 5.230 42,900 +0.23(+4.60%)
Mar 18, 2021 5.160 5.199 4.800 5.000 53,006 -0.13(-2.53%)
Mar 17, 2021 4.910 5.130 4.701 5.130 54,223 +0.18(+3.64%)
Mar 16, 2021 5.350 5.350 4.900 4.950 75,981 -0.31(-5.89%)
Mar 15, 2021 5.120 5.325 4.970 5.260 69,894 +0.14(+2.73%)
Mar 12, 2021 4.800 5.150 4.650 5.120 89,600 +0.31(+6.44%)
Mar 11, 2021 4.510 4.840 4.500 4.810 62,213 +0.38(+8.58%)
Mar 10, 2021 4.720 4.840 4.430 4.430 63,096 -0.20(-4.32%)
Mar 09, 2021 4.600 4.892 4.560 4.630 52,330 +0.09(+1.98%)
Mar 08, 2021 4.770 4.840 4.350 4.540 120,693 -0.18(-3.81%)
Mar 05, 2021 4.880 4.960 4.200 4.720 199,500 -0.21(-4.26%)
Mar 04, 2021 5.160 5.230 4.550 4.930 232,261 -0.35(-6.63%)
Mar 03, 2021 5.620 5.650 5.115 5.280 135,809 -0.39(-6.88%)
Mar 02, 2021 5.460 5.980 5.200 5.670 331,936 +0.17(+3.09%)
Mar 01, 2021 5.160 5.630 4.900 5.500 474,057 +0.35(+6.80%)
Feb 26, 2021 5.050 5.330 4.670 5.150 304,500 +0.03(+0.59%)
Feb 25, 2021 4.980 5.470 4.800 5.120 353,056 -0.02(-0.39%)
Feb 24, 2021 4.750 5.230 4.500 5.140 296,629 +0.45(+9.59%)
Feb 23, 2021 4.420 4.740 3.780 4.690 272,549 -0.05(-1.05%)
Feb 22, 2021 4.910 5.000 4.620 4.740 234,556 -0.15(-3.07%)
Feb 19, 2021 4.810 5.000 4.810 4.890 159,800 +0.09(+1.87%)
Feb 18, 2021 4.880 4.966 4.598 4.800 187,942 -0.23(-4.57%)
Feb 17, 2021 5.110 5.250 4.740 5.030 210,616 -0.17(-3.27%)
Feb 16, 2021 5.320 5.320 5.070 5.200 346,837 -0.05(-0.95%)
Feb 12, 2021 5.240 5.420 5.100 5.250 233,900 -0.06(-1.13%)
Feb 11, 2021 5.960 5.970 5.100 5.310 435,416 -0.48(-8.29%)
Feb 10, 2021 5.500 5.790 5.070 5.790 649,448 +0.49(+9.25%)
Feb 09, 2021 5.600 5.910 5.040 5.300 2,130,209 +0.80(+17.78%)
Feb 08, 2021 4.370 4.690 4.200 4.500 433,991 +0.19(+4.41%)
Feb 05, 2021 4.360 4.480 4.030 4.310 493,800 -0.01(-0.23%)
Feb 04, 2021 4.320 4.450 3.990 4.320 667,687 +0.07(+1.65%)
Feb 03, 2021 3.940 4.680 3.920 4.250 1,792,303 +0.33(+8.42%)
Feb 02, 2021 3.940 4.040 3.900 3.920 55,136 +0.00(+0.00%)
Feb 01, 2021 4.040 4.050 3.860 3.920 64,584 -0.13(-3.21%)
Jan 29, 2021 3.840 4.160 3.840 4.050 53,700 +0.21(+5.47%)
Jan 28, 2021 3.990 4.280 3.840 3.840 105,755 -0.03(-0.78%)
Jan 27, 2021 4.150 4.200 3.820 3.870 147,119 -0.43(-10.00%)
Jan 26, 2021 4.430 4.504 4.200 4.300 98,602 -0.13(-2.93%)
Jan 25, 2021 4.750 4.750 4.240 4.430 264,909 -0.34(-7.13%)
Jan 22, 2021 5.140 5.650 4.530 4.770 515,700 -0.31(-6.10%)
Jan 21, 2021 4.920 5.930 4.855 5.080 1,013,606 +0.28(+5.83%)
Jan 20, 2021 4.793 5.000 4.198 4.800 258,620 +0.06(+1.27%)
Jan 19, 2021 4.480 5.280 4.480 4.740 500,380 +0.34(+7.73%)
Jan 15, 2021 4.440 4.480 4.090 4.400 78,400 -0.04(-0.90%)
Jan 14, 2021 4.560 4.610 4.170 4.440 84,767 -0.13(-2.84%)
Jan 13, 2021 4.250 4.740 4.247 4.570 280,573 +0.32(+7.53%)
Jan 12, 2021 4.200 4.325 4.120 4.250 44,490 +0.14(+3.41%)
Jan 11, 2021 4.200 4.210 4.010 4.110 83,544 -0.06(-1.44%)
Jan 08, 2021 4.200 4.200 4.100 4.170 19,600 -0.01(-0.18%)
Jan 07, 2021 4.000 4.200 3.950 4.177 35,483 +0.31(+7.94%)
Jan 06, 2021 3.760 4.050 3.610 3.870 61,558 +0.26(+7.20%)
Jan 05, 2021 3.750 3.950 3.510 3.610 54,685 -0.14(-3.73%)
Jan 04, 2021 4.180 4.200 3.650 3.750 73,835 -0.41(-9.86%)
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%)
Oct 01, 2020 2.945 3.050 2.830 2.910 47,684 +0.24(+9.00%)
Sep 30, 2020 2.700 3.000 2.400 2.670 79,767 +0.04(+1.52%)
Sep 29, 2020 2.850 2.850 2.530 2.630 8,892 -0.14(-5.05%)
Sep 28, 2020 2.910 2.910 2.440 2.770 27,755 -0.03(-1.07%)
Sep 25, 2020 2.800 2.853 2.800 2.800 15,800 +0.02(+0.72%)
Sep 24, 2020 2.720 2.790 2.410 2.780 22,968 +0.00(+0.00%)
Sep 23, 2020 2.900 2.990 2.750 2.780 33,556 -0.22(-7.33%)
Sep 22, 2020 2.900 3.000 2.900 3.000 22,479 +0.05(+1.69%)
Sep 21, 2020 3.090 3.110 2.940 2.950 49,630 -0.25(-7.81%)
Sep 18, 2020 3.060 3.220 3.035 3.200 47,800 +0.06(+1.91%)
Sep 17, 2020 3.060 3.180 3.030 3.140 46,957 -0.05(-1.57%)
Sep 16, 2020 3.200 3.240 3.000 3.190 70,168 +0.04(+1.27%)
Sep 15, 2020 3.090 3.250 3.000 3.150 69,821 +0.04(+1.29%)
Sep 14, 2020 3.400 3.400 3.080 3.110 31,964 +0.00(+0.00%)
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.