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 (%)
Sep 06, 2022 0.1950 0 -0.18(-48.11%)
Sep 02, 2022 0.5700 0.5700 0.3303 0.3758 1,542,305 -0.17(-31.05%)
Sep 01, 2022 0.5200 0.5600 0.5100 0.5450 85,921 +0.02(+4.37%)
Aug 31, 2022 0.5100 0.5400 0.5100 0.5222 128,168 +0.01(+1.18%)
Aug 30, 2022 0.5597 0.5597 0.5000 0.5161 360,882 -0.04(-7.04%)
Aug 29, 2022 0.5750 0.6000 0.5451 0.5552 217,257 -0.01(-2.61%)
Aug 26, 2022 0.6230 0.6300 0.5701 0.5701 508,687 -0.07(-11.19%)
Aug 25, 2022 0.6322 0.7000 0.6001 0.6419 910,458 -0.00(-0.48%)
Aug 24, 2022 0.6409 0.6650 0.6202 0.6450 452,320 +0.00(+0.62%)
Aug 23, 2022 0.6240 0.6566 0.6010 0.6410 132,120 +0.02(+2.48%)
Aug 22, 2022 0.6366 0.6450 0.6210 0.6255 177,446 -0.02(-3.77%)
Aug 19, 2022 0.6700 0.6832 0.6400 0.6500 252,447 -0.03(-4.86%)
Aug 18, 2022 0.6880 0.7250 0.6661 0.6832 486,758 +0.00(+0.47%)
Aug 17, 2022 0.7000 0.7164 0.6800 0.6800 232,777 -0.02(-3.01%)
Aug 16, 2022 0.7300 0.7301 0.6937 0.7011 523,041 -0.01(-0.90%)
Aug 15, 2022 0.7300 0.7300 0.6925 0.7075 1,211,247 -0.00(-0.49%)
Aug 12, 2022 0.7000 0.7243 0.6902 0.7110 983,811 +0.01(+1.01%)
Aug 11, 2022 0.7100 0.7989 0.6901 0.7039 2,770,660 -0.01(-1.14%)
Aug 10, 2022 0.7100 0.7252 0.6912 0.7120 608,157 +0.02(+2.23%)
Aug 09, 2022 0.7100 0.7286 0.6950 0.6965 935,033 -0.03(-4.38%)
Aug 08, 2022 0.7200 0.7299 0.6860 0.7284 574,568 +0.02(+3.32%)
Aug 05, 2022 0.6900 0.7200 0.6661 0.7050 1,176,867 +0.03(+5.18%)
Aug 04, 2022 0.6800 0.6909 0.6611 0.6703 314,143 +0.00(+0.04%)
Aug 03, 2022 0.7200 0.7200 0.6600 0.6700 445,297 -0.02(-3.35%)
Aug 02, 2022 0.7100 0.7295 0.6805 0.6932 450,618 -0.02(-2.70%)
Aug 01, 2022 0.7230 0.7500 0.7001 0.7124 349,827 -0.04(-5.34%)
Jul 29, 2022 0.7900 1.150 0.7000 0.7526 4,543,860 -0.04(-5.30%)
Jul 28, 2022 0.8174 0.8350 0.7602 0.7947 120,092 -0.03(-3.29%)
Jul 27, 2022 0.8000 0.8800 0.7900 0.8217 177,561 +0.04(+5.14%)
Jul 26, 2022 0.8700 0.9100 0.7700 0.7815 478,485 -0.07(-8.06%)
Jul 25, 2022 0.9800 0.9950 0.8200 0.8500 440,195 -0.15(-15.00%)
Jul 22, 2022 1.000 1.080 0.9900 1.000 311,572 -0.14(-12.28%)
Jul 21, 2022 1.100 1.180 1.030 1.140 1,697,879 +0.06(+5.56%)
Jul 20, 2022 1.010 1.120 1.000 1.080 312,863 +0.08(+8.00%)
Jul 19, 2022 1.000 1.040 1.000 1.000 85,055 -0.01(-0.99%)
Jul 18, 2022 1.000 1.060 1.000 1.010 230,876 -0.02(-1.94%)
Jul 15, 2022 0.9000 1.080 0.8884 1.030 670,395 +0.09(+9.59%)
Jul 14, 2022 0.9000 0.9600 0.8995 0.9399 580,159 +0.02(+2.40%)
Jul 13, 2022 0.8900 0.9292 0.8501 0.9179 200,588 +0.03(+3.17%)
Jul 12, 2022 0.8300 0.9000 0.8300 0.8897 360,078 +0.02(+2.26%)
Jul 11, 2022 0.9000 0.9500 0.8202 0.8700 1,046,401 +0.03(+3.84%)
Jul 08, 2022 0.7949 0.8470 0.7949 0.8378 251,446 +0.04(+4.72%)
Jul 07, 2022 0.7634 0.8099 0.7315 0.8000 177,752 +0.02(+3.00%)
Jul 06, 2022 0.7400 0.7899 0.7380 0.7767 82,564 +0.02(+3.13%)
Jul 05, 2022 0.6800 0.7730 0.6800 0.7531 181,538 +0.05(+7.79%)
Jul 01, 2022 0.7384 0.7600 0.6764 0.6987 115,604 -0.04(-5.44%)
Jun 30, 2022 0.7447 0.7500 0.7142 0.7389 111,864 -0.01(-1.48%)
Jun 29, 2022 0.8000 0.8000 0.7500 0.7500 63,072 -0.06(-7.33%)
Jun 28, 2022 0.8700 0.9000 0.8014 0.8093 107,549 -0.06(-6.67%)
Jun 27, 2022 0.7500 0.9300 0.7401 0.8671 798,889 +0.12(+16.56%)
Jun 24, 2022 0.7500 0.7830 0.7386 0.7439 98,761 -0.02(-2.38%)
Jun 23, 2022 0.7600 0.7900 0.7010 0.7620 158,533 +0.01(+1.42%)
Jun 22, 2022 0.7600 0.8165 0.7513 0.7513 128,594 -0.01(-1.34%)
Jun 21, 2022 0.8000 0.8400 0.7615 0.7615 195,860 -0.04(-5.07%)
Jun 17, 2022 0.8500 0.9000 0.8022 0.8022 490,930 -0.02(-2.94%)
Jun 16, 2022 0.8500 0.8700 0.8147 0.8265 147,820 -0.01(-1.25%)
Jun 15, 2022 0.8100 0.8800 0.8085 0.8370 120,935 +0.01(+0.83%)
Jun 14, 2022 0.8050 0.8500 0.7950 0.8301 159,389 -0.02(-2.19%)
Jun 13, 2022 0.8918 0.9000 0.8201 0.8487 389,292 -0.08(-8.74%)
Jun 10, 2022 1.030 1.030 0.8526 0.9300 794,520 -0.11(-10.58%)
Jun 09, 2022 1.030 1.080 0.9990 1.040 441,582 -0.01(-0.95%)
Jun 08, 2022 1.060 1.080 1.020 1.050 429,841 -0.04(-3.67%)
Jun 07, 2022 1.060 1.100 1.020 1.090 619,312 +0.00(+0.00%)
Jun 06, 2022 1.110 1.180 1.070 1.090 1,164,272 +0.00(+0.00%)
Jun 03, 2022 1.100 1.130 1.060 1.090 449,672 -0.06(-5.22%)
Jun 02, 2022 1.120 1.250 1.070 1.150 2,763,611 +0.05(+5.02%)
Jun 01, 2022 1.060 1.190 1.030 1.095 2,278,229 -0.02(-1.35%)
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%)
May 02, 2022 0.8100 0.8580 0.8091 0.8400 150,951 +0.02(+2.07%)
Apr 29, 2022 0.8700 0.9040 0.8083 0.8230 408,643 -0.06(-6.48%)
Apr 28, 2022 0.9200 0.9400 0.8532 0.8800 729,010 -0.03(-3.79%)
Apr 27, 2022 0.9600 1.010 0.9120 0.9147 604,338 -0.05(-5.03%)
Apr 26, 2022 1.070 1.100 0.9571 0.9631 714,742 -0.11(-9.99%)
Apr 25, 2022 1.030 1.140 1.030 1.070 601,856 +0.01(+0.94%)
Apr 22, 2022 1.010 1.120 1.010 1.060 1,143,776 +0.02(+1.92%)
Apr 21, 2022 1.000 1.125 0.9801 1.040 1,029,567 +0.02(+1.96%)
Apr 20, 2022 1.080 1.130 1.010 1.020 912,795 -0.09(-8.11%)
Apr 19, 2022 1.100 1.190 1.080 1.110 865,126 -0.07(-5.93%)
Apr 18, 2022 1.280 1.300 1.130 1.180 2,834,574 -0.15(-11.28%)
Apr 14, 2022 1.150 1.380 1.150 1.330 8,452,088 +0.06(+4.72%)
Apr 13, 2022 1.000 1.640 0.9720 1.270 84,193,904 +0.32(+33.14%)
Apr 12, 2022 0.9800 1.035 0.9501 0.9539 383,351 -0.02(-1.66%)
Apr 11, 2022 1.020 1.020 0.9500 0.9700 349,840 -0.05(-4.90%)
Apr 08, 2022 1.020 1.060 1.010 1.020 330,788 -0.03(-2.86%)
Apr 07, 2022 1.030 1.070 1.010 1.050 355,905 +0.01(+0.96%)
Apr 06, 2022 1.060 1.060 1.000 1.040 929,421 +0.00(+0.00%)
Apr 05, 2022 1.160 1.170 1.020 1.040 948,253 -0.11(-9.57%)
Apr 04, 2022 1.120 1.200 1.100 1.150 1,441,794 -0.02(-1.71%)
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.