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 (%)
May 31, 2022 1.040 1.190 0.9700 1.110 2,270,550 +0.01(+0.91%)
May 27, 2022 1.180 1.290 1.000 1.100 10,082,426 -0.18(-14.06%)
May 26, 2022 0.7900 1.500 0.7800 1.280 29,136,406 +0.47(+58.46%)
May 25, 2022 0.7400 0.8270 0.7260 0.8078 69,530 +0.03(+3.48%)
May 24, 2022 0.9000 0.9000 0.7800 0.7806 733,822 +0.00(+0.08%)
May 23, 2022 0.7700 0.8200 0.7521 0.7800 83,980 +0.00(+0.00%)
May 20, 2022 0.7900 0.8398 0.7335 0.7800 123,650 +0.02(+2.35%)
May 19, 2022 0.7100 0.7900 0.7101 0.7621 83,100 +0.05(+7.05%)
May 18, 2022 0.7457 0.7600 0.7119 0.7119 84,721 -0.05(-6.32%)
May 17, 2022 0.6825 0.7700 0.6660 0.7599 92,204 +0.05(+7.56%)
May 16, 2022 0.6837 0.7600 0.6837 0.7065 55,850 +0.03(+3.90%)
May 13, 2022 0.6570 0.7100 0.6570 0.6800 117,972 +0.04(+6.23%)
May 12, 2022 0.6500 0.6700 0.6200 0.6401 204,851 -0.02(-2.65%)
May 11, 2022 0.7624 0.7790 0.6575 0.6575 208,857 -0.12(-15.60%)
May 10, 2022 0.7900 0.8200 0.7700 0.7790 199,292 -0.00(-0.13%)
May 09, 2022 0.8229 0.8700 0.7651 0.7800 260,416 -0.09(-10.34%)
May 06, 2022 0.8350 0.9499 0.8000 0.8700 931,086 +0.02(+2.93%)
May 05, 2022 0.8500 0.8600 0.8201 0.8452 119,069 -0.02(-1.94%)
May 04, 2022 0.8600 0.8690 0.7900 0.8619 305,331 +0.02(+2.61%)
May 03, 2022 0.8700 0.8700 0.8302 0.8400 146,699 +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.