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 (%)
Mar 31, 2022 1.150 1.181 1.120 1.150 916,629 -0.03(-2.54%)
Mar 30, 2022 1.290 1.290 1.130 1.180 5,572,435 +0.04(+3.51%)
Mar 29, 2022 1.120 1.180 1.100 1.140 170,803 +0.02(+1.79%)
Mar 28, 2022 1.160 1.170 1.100 1.120 138,478 -0.02(-1.75%)
Mar 25, 2022 1.150 1.170 1.120 1.140 279,459 -0.03(-2.56%)
Mar 24, 2022 1.150 1.200 1.110 1.170 515,233 +0.04(+3.54%)
Mar 23, 2022 1.110 1.180 1.110 1.130 140,902 -0.02(-1.74%)
Mar 22, 2022 1.090 1.160 1.090 1.150 209,386 +0.04(+3.60%)
Mar 21, 2022 1.210 1.210 1.060 1.110 455,106 -0.09(-7.50%)
Mar 18, 2022 1.210 1.310 1.180 1.200 1,590,781 -0.04(-3.23%)
Mar 17, 2022 1.140 1.240 1.100 1.240 153,124 +0.11(+9.73%)
Mar 16, 2022 1.110 1.160 1.060 1.130 184,205 +0.07(+6.60%)
Mar 15, 2022 1.090 1.122 1.030 1.060 268,772 -0.05(-4.50%)
Mar 14, 2022 1.220 1.260 1.090 1.110 175,605 -0.11(-9.02%)
Mar 11, 2022 1.350 1.390 1.190 1.220 269,674 -0.15(-10.95%)
Mar 10, 2022 1.430 1.460 1.360 1.370 138,527 -0.04(-2.84%)
Mar 09, 2022 1.420 1.470 1.350 1.410 190,558 -0.02(-1.40%)
Mar 08, 2022 1.570 1.580 1.410 1.430 180,881 -0.15(-9.49%)
Mar 07, 2022 1.490 1.640 1.470 1.580 413,506 +0.13(+8.97%)
Mar 04, 2022 1.450 1.550 1.390 1.450 189,978 -0.02(-1.36%)
Mar 03, 2022 1.520 1.580 1.450 1.470 297,994 -0.05(-3.61%)
Mar 02, 2022 1.440 1.660 1.423 1.525 312,697 +0.09(+6.64%)
Mar 01, 2022 1.440 1.480 1.420 1.430 114,428 +0.01(+0.70%)
Feb 28, 2022 1.340 1.450 1.320 1.420 76,637 +0.03(+2.16%)
Feb 25, 2022 1.360 1.490 1.370 1.390 260,273 +0.01(+0.72%)
Feb 24, 2022 1.180 1.390 1.160 1.380 363,906 +0.02(+1.47%)
Feb 23, 2022 1.530 1.530 1.340 1.360 172,062 -0.12(-8.11%)
Feb 22, 2022 1.580 1.590 1.430 1.480 314,266 -0.11(-6.92%)
Feb 18, 2022 1.590 0 -0.07(-4.22%)
Feb 17, 2022 1.550 1.750 1.520 1.660 1,067,556 +0.09(+5.73%)
Feb 16, 2022 1.530 1.580 1.510 1.570 101,699 +0.02(+1.29%)
Feb 15, 2022 1.550 1.590 1.500 1.550 186,025 +0.06(+4.03%)
Feb 14, 2022 1.520 1.560 1.480 1.490 101,540 -0.05(-3.25%)
Feb 11, 2022 1.650 1.670 1.530 1.540 146,256 -0.08(-4.94%)
Feb 10, 2022 1.610 1.740 1.580 1.620 416,770 -0.04(-2.41%)
Feb 09, 2022 1.610 1.690 1.590 1.660 196,666 +0.05(+3.11%)
Feb 08, 2022 1.650 1.664 1.570 1.610 203,463 -0.05(-3.01%)
Feb 07, 2022 1.590 1.740 1.590 1.660 540,123 +0.06(+3.75%)
Feb 04, 2022 1.530 1.610 1.530 1.600 227,203 +0.06(+3.90%)
Feb 03, 2022 1.550 1.530 1.540 247,930 -0.00(-0.32%)
Feb 02, 2022 1.720 1.725 1.530 1.545 220,887 -0.19(-10.69%)
Feb 01, 2022 1.700 1.830 1.690 1.730 378,933 +0.05(+2.98%)
Jan 31, 2022 1.540 1.750 1.680 200,144 +0.15(+9.80%)
Jan 28, 2022 1.460 1.550 1.410 1.530 201,669 +0.07(+4.79%)
Jan 27, 2022 1.570 1.620 1.450 1.460 171,998 -0.10(-6.41%)
Jan 26, 2022 1.760 1.800 1.550 1.560 490,951 -0.17(-9.83%)
Jan 25, 2022 1.770 1.840 1.720 1.730 609,570 -0.03(-1.70%)
Jan 24, 2022 1.830 1.830 1.640 1.760 506,338 -0.13(-6.88%)
Jan 21, 2022 1.950 2.014 1.880 1.890 360,802 -0.06(-3.08%)
Jan 20, 2022 1.980 2.071 1.950 1.950 330,948 -0.02(-1.02%)
Jan 19, 2022 2.030 2.045 1.940 1.970 740,408 -0.04(-1.99%)
Jan 18, 2022 1.970 2.100 1.900 2.010 1,630,779 +0.03(+1.52%)
Jan 14, 2022 1.980 0 -0.04(-2.22%)
Jan 13, 2022 2.200 2.360 2.010 2.025 2,008,571 -0.15(-6.68%)
Jan 12, 2022 2.240 2.240 2.100 2.170 1,783,394 -0.07(-3.13%)
Jan 11, 2022 2.120 2.280 2.050 2.240 1,740,485 +0.11(+5.16%)
Jan 10, 2022 2.120 2.200 2.036 2.130 1,112,353 -0.05(-2.29%)
Jan 07, 2022 2.180 2.250 2.110 2.180 296,426 -0.05(-2.24%)
Jan 06, 2022 2.150 2.280 2.050 2.230 946,229 +0.10(+4.69%)
Jan 05, 2022 2.180 2.290 2.130 2.130 400,656 -0.03(-1.39%)
Jan 04, 2022 2.280 2.280 2.143 2.160 153,178 -0.09(-4.00%)
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.