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%)
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.