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 (%)
Aug 31, 2021 2.830 3.150 2.760 3.000 1,341,068 +0.12(+4.17%)
Aug 30, 2021 2.900 2.910 2.780 2.880 501,471 +0.00(+0.00%)
Aug 27, 2021 2.890 2.961 2.800 2.880 586,502 +0.01(+0.35%)
Aug 26, 2021 2.940 3.130 2.840 2.870 859,186 -0.07(-2.38%)
Aug 25, 2021 2.980 3.070 2.850 2.940 752,394 -0.08(-2.65%)
Aug 24, 2021 2.980 3.200 2.880 3.020 617,040 +0.10(+3.42%)
Aug 23, 2021 2.910 3.020 2.850 2.920 272,900 +0.00(+0.00%)
Aug 20, 2021 2.620 3.090 2.616 2.920 1,323,889 +0.29(+11.03%)
Aug 19, 2021 2.760 2.800 2.620 2.630 486,100 -0.19(-6.74%)
Aug 18, 2021 2.750 2.950 2.700 2.820 671,312 +0.12(+4.44%)
Aug 17, 2021 2.880 2.979 2.630 2.700 715,096 -0.19(-6.57%)
Aug 16, 2021 3.030 3.060 2.850 2.890 468,905 -0.16(-5.25%)
Aug 13, 2021 3.220 3.220 3.020 3.050 554,344 -0.13(-4.09%)
Aug 12, 2021 3.150 3.219 3.070 3.180 412,423 +0.04(+1.27%)
Aug 11, 2021 3.210 3.290 3.070 3.140 783,414 -0.07(-2.18%)
Aug 10, 2021 3.310 3.447 3.210 3.210 1,315,035 -0.08(-2.43%)
Aug 09, 2021 3.260 3.540 3.230 3.290 758,215 +0.01(+0.30%)
Aug 06, 2021 3.350 3.450 3.280 3.280 432,077 -0.15(-4.37%)
Aug 05, 2021 3.280 3.480 3.250 3.430 715,881 +0.10(+3.00%)
Aug 04, 2021 3.420 3.470 3.260 3.330 679,205 -0.10(-2.92%)
Aug 03, 2021 3.640 3.640 3.311 3.430 1,320,847 -0.06(-1.72%)
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.