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 (%)
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%)
Jan 03, 2022 2.100 2.280 2.080 2.250 256,263 +0.16(+7.66%)
Dec 31, 2021 2.140 2.185 2.090 2.090 349,297 -0.07(-3.24%)
Dec 30, 2021 2.190 2.290 2.160 2.160 396,296 -0.04(-1.82%)
Dec 29, 2021 2.200 2.380 2.127 2.200 601,127 +0.03(+1.38%)
Dec 28, 2021 2.300 2.329 2.160 2.170 237,006 -0.16(-6.87%)
Dec 27, 2021 2.320 2.420 2.300 2.330 254,350 -0.01(-0.43%)
Dec 23, 2021 2.370 2.420 2.310 2.340 188,312 -0.05(-2.09%)
Dec 22, 2021 2.390 2.400 2.277 2.390 262,237 +0.01(+0.42%)
Dec 21, 2021 2.150 2.420 2.120 2.380 594,629 +0.24(+11.21%)
Dec 20, 2021 2.180 2.206 2.070 2.140 471,776 -0.07(-3.17%)
Dec 17, 2021 2.290 2.352 2.210 2.210 602,857 -0.14(-5.96%)
Dec 16, 2021 2.290 2.650 2.183 2.350 1,393,266 +0.06(+2.62%)
Dec 15, 2021 2.180 2.320 2.050 2.290 1,264,886 +0.09(+4.09%)
Dec 14, 2021 2.180 2.250 2.120 2.200 399,471 -0.02(-0.90%)
Dec 13, 2021 2.300 2.300 2.150 2.220 302,506 -0.06(-2.63%)
Dec 10, 2021 2.310 2.405 2.260 2.280 348,928 -0.03(-1.30%)
Dec 09, 2021 2.560 2.605 2.300 2.310 889,723 -0.32(-12.17%)
Dec 08, 2021 2.430 2.640 2.322 2.630 2,065,191 +0.20(+8.23%)
Dec 07, 2021 2.272 2.499 2.230 2.430 1,063,649 +0.20(+8.97%)
Dec 06, 2021 2.190 2.290 2.110 2.230 325,653 +0.02(+0.90%)
Dec 03, 2021 2.220 2.260 2.130 2.210 402,156 -0.05(-2.21%)
Dec 02, 2021 2.360 2.410 2.210 2.260 1,107,052 -0.06(-2.59%)
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.