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, 2021 5.300 5.500 4.260 4.300 818,212 -0.89(-17.15%)
Mar 30, 2021 5.010 5.370 4.860 5.190 229,406 +0.14(+2.77%)
Mar 29, 2021 5.010 5.270 4.860 5.050 176,305 +0.03(+0.60%)
Mar 26, 2021 5.250 5.400 5.000 5.020 275,300 -0.42(-7.72%)
Mar 25, 2021 5.720 6.110 4.410 5.440 2,659,430 -0.70(-11.40%)
Mar 24, 2021 6.090 6.750 5.500 6.140 2,181,041 -0.06(-0.97%)
Mar 23, 2021 6.250 7.690 5.610 6.200 10,868,569 -0.32(-4.91%)
Mar 22, 2021 5.140 7.810 4.820 6.520 7,439,663 +1.29(+24.67%)
Mar 19, 2021 5.090 5.250 4.800 5.230 42,900 +0.23(+4.60%)
Mar 18, 2021 5.160 5.199 4.800 5.000 53,006 -0.13(-2.53%)
Mar 17, 2021 4.910 5.130 4.701 5.130 54,223 +0.18(+3.64%)
Mar 16, 2021 5.350 5.350 4.900 4.950 75,981 -0.31(-5.89%)
Mar 15, 2021 5.120 5.325 4.970 5.260 69,894 +0.14(+2.73%)
Mar 12, 2021 4.800 5.150 4.650 5.120 89,600 +0.31(+6.44%)
Mar 11, 2021 4.510 4.840 4.500 4.810 62,213 +0.38(+8.58%)
Mar 10, 2021 4.720 4.840 4.430 4.430 63,096 -0.20(-4.32%)
Mar 09, 2021 4.600 4.892 4.560 4.630 52,330 +0.09(+1.98%)
Mar 08, 2021 4.770 4.840 4.350 4.540 120,693 -0.18(-3.81%)
Mar 05, 2021 4.880 4.960 4.200 4.720 199,500 -0.21(-4.26%)
Mar 04, 2021 5.160 5.230 4.550 4.930 232,261 -0.35(-6.63%)
Mar 03, 2021 5.620 5.650 5.115 5.280 135,809 -0.39(-6.88%)
Mar 02, 2021 5.460 5.980 5.200 5.670 331,936 +0.17(+3.09%)
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.