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 (%)
Apr 30, 2021 3.500 3.510 3.270 3.320 199,100 -0.23(-6.48%)
Apr 29, 2021 4.220 4.340 3.430 3.550 1,385,865 -0.48(-11.91%)
Apr 28, 2021 4.050 4.650 3.670 4.030 8,992,214 +0.30(+8.04%)
Apr 27, 2021 3.870 3.940 3.670 3.730 65,398 -0.07(-1.84%)
Apr 26, 2021 3.810 3.913 3.770 3.800 40,429 -0.05(-1.30%)
Apr 23, 2021 3.700 3.960 3.620 3.850 115,000 +0.14(+3.77%)
Apr 22, 2021 3.580 3.830 3.500 3.710 76,800 +0.16(+4.51%)
Apr 21, 2021 3.370 3.680 3.370 3.550 75,131 +0.11(+3.20%)
Apr 20, 2021 3.410 3.600 3.290 3.440 131,789 +0.01(+0.29%)
Apr 19, 2021 4.030 4.030 3.410 3.430 284,729 -0.62(-15.31%)
Apr 16, 2021 4.080 4.150 3.850 4.050 157,400 -0.05(-1.22%)
Apr 15, 2021 4.250 4.250 3.760 4.100 253,465 -0.08(-1.91%)
Apr 14, 2021 4.270 4.380 4.120 4.180 229,765 -0.09(-2.11%)
Apr 13, 2021 4.390 4.430 4.020 4.270 187,928 -0.14(-3.17%)
Apr 12, 2021 4.280 4.430 4.200 4.410 100,341 +0.15(+3.52%)
Apr 09, 2021 4.350 4.430 4.200 4.260 75,600 -0.18(-4.05%)
Apr 08, 2021 4.620 4.690 4.410 4.440 70,638 -0.13(-2.84%)
Apr 07, 2021 4.750 4.830 4.530 4.570 204,200 -0.22(-4.59%)
Apr 06, 2021 4.730 4.830 4.450 4.790 160,672 +0.09(+1.91%)
Apr 05, 2021 4.670 4.800 4.590 4.700 191,264 +0.22(+4.91%)
Apr 01, 2021 4.370 4.680 4.180 4.480 259,200 +0.18(+4.19%)
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%)
Mar 01, 2021 5.160 5.630 4.900 5.500 474,057 +0.35(+6.80%)
Feb 26, 2021 5.050 5.330 4.670 5.150 304,500 +0.03(+0.59%)
Feb 25, 2021 4.980 5.470 4.800 5.120 353,056 -0.02(-0.39%)
Feb 24, 2021 4.750 5.230 4.500 5.140 296,629 +0.45(+9.59%)
Feb 23, 2021 4.420 4.740 3.780 4.690 272,549 -0.05(-1.05%)
Feb 22, 2021 4.910 5.000 4.620 4.740 234,556 -0.15(-3.07%)
Feb 19, 2021 4.810 5.000 4.810 4.890 159,800 +0.09(+1.87%)
Feb 18, 2021 4.880 4.966 4.598 4.800 187,942 -0.23(-4.57%)
Feb 17, 2021 5.110 5.250 4.740 5.030 210,616 -0.17(-3.27%)
Feb 16, 2021 5.320 5.320 5.070 5.200 346,837 -0.05(-0.95%)
Feb 12, 2021 5.240 5.420 5.100 5.250 233,900 -0.06(-1.13%)
Feb 11, 2021 5.960 5.970 5.100 5.310 435,416 -0.48(-8.29%)
Feb 10, 2021 5.500 5.790 5.070 5.790 649,448 +0.49(+9.25%)
Feb 09, 2021 5.600 5.910 5.040 5.300 2,130,209 +0.80(+17.78%)
Feb 08, 2021 4.370 4.690 4.200 4.500 433,991 +0.19(+4.41%)
Feb 05, 2021 4.360 4.480 4.030 4.310 493,800 -0.01(-0.23%)
Feb 04, 2021 4.320 4.450 3.990 4.320 667,687 +0.07(+1.65%)
Feb 03, 2021 3.940 4.680 3.920 4.250 1,792,303 +0.33(+8.42%)
Feb 02, 2021 3.940 4.040 3.900 3.920 55,136 +0.00(+0.00%)
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.