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 (%)
Nov 30, 2021 2.420 2.540 2.340 2.520 472,747 +0.08(+3.28%)
Nov 29, 2021 2.430 2.560 2.390 2.440 355,041 -0.04(-1.61%)
Nov 26, 2021 2.420 2.530 2.410 2.480 235,162 -0.09(-3.50%)
Nov 24, 2021 2.560 2.630 2.441 2.570 638,639 +0.12(+4.90%)
Nov 23, 2021 2.350 2.500 2.340 2.450 599,205 +0.00(+0.00%)
Nov 22, 2021 2.530 2.580 2.350 2.450 634,948 -0.11(-4.30%)
Nov 19, 2021 2.580 2.710 2.520 2.560 677,784 -0.05(-1.92%)
Nov 18, 2021 2.760 2.620 2.580 2.610 1,201,909 -0.26(-9.06%)
Nov 17, 2021 3.080 3.080 2.780 2.870 2,383,767 -0.29(-9.18%)
Nov 16, 2021 3.510 3.680 3.030 3.160 10,261,957 +0.03(+0.96%)
Nov 15, 2021 3.220 3.290 3.095 3.130 445,826 -0.10(-3.10%)
Nov 12, 2021 3.080 3.440 3.080 3.230 893,649 +0.12(+3.86%)
Nov 11, 2021 3.130 3.250 3.090 3.110 530,775 -0.01(-0.32%)
Nov 10, 2021 3.220 3.120 1,060,150 -0.15(-4.59%)
Nov 09, 2021 3.440 3.492 3.210 3.270 817,579 -0.20(-5.76%)
Nov 08, 2021 3.410 3.710 3.390 3.470 871,850 +0.04(+1.17%)
Nov 05, 2021 3.360 3.650 3.350 3.430 904,771 +0.01(+0.29%)
Nov 04, 2021 3.640 3.650 3.360 3.420 1,023,985 -0.24(-6.56%)
Nov 03, 2021 3.670 3.920 3.630 3.660 1,383,685 -0.16(-4.19%)
Nov 02, 2021 3.580 3.940 3.430 3.820 2,659,874 +0.08(+2.14%)
Nov 01, 2021 3.870 3.920 3.610 3.740 2,336,300 -0.17(-4.35%)
Oct 29, 2021 3.770 4.150 3.760 3.910 3,093,051 +0.02(+0.51%)
Oct 28, 2021 4.080 3.860 3.890 4,087,341 -0.33(-7.82%)
Oct 27, 2021 3.980 4.595 3.700 4.220 9,162,405 +0.14(+3.43%)
Oct 26, 2021 4.100 4.080 6,398,211 -0.31(-7.06%)
Oct 25, 2021 6.960 4.390 44,290,700 +0.26(+6.30%)
Oct 22, 2021 4.940 3.910 4.130 142,333,120 +1.21(+41.44%)
Oct 21, 2021 2.700 3.110 2.693 2.920 3,019,708 +0.18(+6.57%)
Oct 20, 2021 2.750 2.800 2.690 2.740 342,092 -0.03(-1.08%)
Oct 19, 2021 2.920 2.980 2.760 2.770 446,178 -0.16(-5.46%)
Oct 18, 2021 2.700 2.960 2.700 2.930 687,534 +0.11(+3.90%)
Oct 15, 2021 2.570 2.950 2.450 2.820 1,550,634 +0.27(+10.59%)
Oct 14, 2021 2.480 2.590 2.400 2.550 748,543 +0.08(+3.24%)
Oct 13, 2021 2.320 2.480 2.300 2.470 646,822 +0.07(+2.92%)
Oct 12, 2021 2.120 2.450 2.100 2.400 1,283,069 +0.28(+13.21%)
Oct 11, 2021 2.250 2.260 2.100 2.120 498,933 -0.13(-5.78%)
Oct 08, 2021 2.300 2.350 2.220 2.250 384,157 -0.08(-3.43%)
Oct 07, 2021 2.310 2.420 2.257 2.330 493,447 +0.05(+2.19%)
Oct 06, 2021 2.400 2.470 2.240 2.280 2,422,904 -0.09(-3.80%)
Oct 05, 2021 2.400 2.490 2.360 2.370 475,483 -0.03(-1.25%)
Oct 04, 2021 2.590 2.650 2.360 2.400 889,828 -0.20(-7.69%)
Oct 01, 2021 2.750 2.820 2.570 2.600 721,481 -0.11(-4.06%)
Sep 30, 2021 2.850 2.870 2.480 2.710 1,720,548 -0.13(-4.58%)
Sep 29, 2021 2.710 3.350 2.570 2.840 5,363,640 +0.13(+4.80%)
Sep 28, 2021 2.820 2.870 2.670 2.710 679,158 -0.17(-5.90%)
Sep 27, 2021 2.820 2.920 2.810 2.880 497,799 +0.07(+2.49%)
Sep 24, 2021 2.860 2.960 2.781 2.810 610,229 -0.09(-3.10%)
Sep 23, 2021 2.950 3.030 2.810 2.900 1,435,740 -0.09(-3.01%)
Sep 22, 2021 3.080 3.380 2.900 2.990 7,183,711 +0.14(+4.91%)
Sep 21, 2021 2.920 3.070 2.770 2.850 806,459 -0.03(-1.04%)
Sep 20, 2021 3.080 3.180 2.850 2.880 1,169,839 -0.32(-10.00%)
Sep 17, 2021 3.310 3.320 3.100 3.200 606,859 -0.13(-3.90%)
Sep 16, 2021 3.300 3.420 3.180 3.330 517,820 +0.03(+0.91%)
Sep 15, 2021 2.980 3.400 2.960 3.300 1,879,590 +0.32(+10.74%)
Sep 14, 2021 3.130 3.220 2.910 2.980 568,244 -0.17(-5.40%)
Sep 13, 2021 3.080 3.260 2.950 3.150 825,716 +0.07(+2.27%)
Sep 10, 2021 3.386 3.386 3.070 3.080 695,172 -0.25(-7.51%)
Sep 09, 2021 3.080 3.448 3.065 3.330 1,042,237 +0.22(+7.07%)
Sep 08, 2021 3.270 3.333 3.030 3.110 1,091,094 -0.18(-5.47%)
Sep 07, 2021 3.450 3.500 3.230 3.290 839,404 -0.09(-2.66%)
Sep 03, 2021 3.370 3.540 3.270 3.380 1,066,669 +0.01(+0.30%)
Sep 02, 2021 3.440 3.570 3.310 3.370 1,106,210 -0.02(-0.59%)
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.