Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creatd Inc. - Common Stock (OP: CRTD )

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 18, 2025 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 14, 2025 1.050 1.190 1.050 1.050 2,874 +0.07(+7.14%)
Feb 13, 2025 1.050 1.062 0.9800 0.9800 33,175 -0.04(-3.92%)
Feb 12, 2025 1.010 1.020 1.010 1.020 8,672 +0.02(+2.00%)
Feb 11, 2025 1.180 1.180 0.9500 1.000 23,767 -0.15(-13.04%)
Feb 10, 2025 1.120 1.350 1.100 1.150 13,678 +0.04(+4.07%)
Feb 07, 2025 1.030 1.130 1.000 1.105 6,654 +0.05(+5.24%)
Feb 06, 2025 1.090 1.090 1.000 1.050 8,206 +0.05(+5.00%)
Feb 05, 2025 1.000 1.000 0.8400 1.000 14,357 -0.07(-6.54%)
Feb 04, 2025 1.050 1.120 1.050 1.070 13,448 +0.00(+0.00%)
Feb 03, 2025 1.010 1.070 0.7630 1.070 53,898 +0.03(+2.88%)
Jan 31, 2025 1.050 1.050 1.000 1.040 1,858 +0.05(+5.38%)
Jan 30, 2025 1.010 1.020 0.9869 0.9869 26,938 -0.01(-1.31%)
Jan 29, 2025 0.9999 1.150 0.9460 1.000 45,693 +0.06(+6.39%)
Jan 28, 2025 1.060 1.060 0.9291 0.9399 38,629 -0.00(-0.01%)
Jan 27, 2025 1.058 1.058 0.9210 0.9400 35,501 -0.01(-1.05%)
Jan 24, 2025 0.9199 1.020 0.8950 0.9500 50,822 +0.04(+4.97%)
Jan 23, 2025 0.9300 0.9300 0.8200 0.9050 8,344 +0.07(+7.74%)
Jan 22, 2025 0.7000 1.180 0.6999 0.8400 165,985 +0.24(+40.00%)
Jan 21, 2025 0.6999 0.6999 0.5901 0.6000 6,125 +0.02(+3.45%)
Jan 17, 2025 0.5800 0.5800 0.5800 0.5800 1,611 +0.07(+13.73%)
Jan 16, 2025 0.5798 0.5798 0.5100 0.5100 2,075 -0.06(-10.49%)
Jan 15, 2025 0.5599 0.5698 0.5599 0.5698 367 -0.01(-1.72%)
Jan 14, 2025 0.5798 0.5798 0.5798 0.5798 219 +0.14(+31.83%)
Jan 13, 2025 0.5300 0.5300 0.4269 0.4398 3,354 -0.11(-19.67%)
Jan 10, 2025 0.6000 0.6000 0.5475 0.5475 1,969 -0.05(-8.75%)
Jan 08, 2025 0.5500 0.6000 0.5500 0.6000 5,160 +0.10(+20.00%)
Jan 07, 2025 0.5260 0.5260 0.5000 0.5000 1,618 +0.04(+9.89%)
Jan 06, 2025 0.4800 0.4800 0.4550 0.4550 3,573 +0.01(+1.11%)
Jan 03, 2025 0.4500 0.4950 0.4500 0.4500 7,011 +0.12(+36.36%)
Dec 31, 2024 0.3300 39 -0.02(-5.71%)
Dec 30, 2024 0.3701 0.3701 0.3500 0.3500 10,767 +0.02(+6.03%)
Dec 27, 2024 0.4000 0.6000 0.3301 0.3301 5,964 -0.04(-10.18%)
Dec 26, 2024 0.3120 0.4000 0.3058 0.3675 1,248 -0.03(-8.13%)
Dec 23, 2024 0.4000 66 -0.02(-4.76%)
Dec 19, 2024 0.4200 128 +0.02(+5.00%)
Dec 18, 2024 0.4200 0.5100 0.3652 0.4000 28,610 -0.04(-9.09%)
Dec 17, 2024 0.4400 0.4400 0.4400 0.4400 1,053 +0.00(+0.00%)
Dec 16, 2024 0.4413 0.4500 0.4200 0.4400 7,333 -0.06(-12.00%)
Dec 13, 2024 0.5500 0.5500 0.4751 0.5000 8,219 -0.06(-10.71%)
Dec 12, 2024 0.5499 0.5600 0.5499 0.5600 708 +0.01(+1.82%)
Dec 11, 2024 0.5601 0.6000 0.5175 0.5500 5,409 -0.06(-9.29%)
Dec 10, 2024 0.6800 0.6800 0.6063 0.6063 6,668 -0.09(-13.39%)
Dec 09, 2024 0.7040 0.7040 0.7000 0.7000 2,845 -0.03(-4.11%)
Dec 06, 2024 0.7463 0.7518 0.7230 0.7300 3,248 -0.02(-2.01%)
Dec 05, 2024 0.7700 0.8149 0.7450 0.7450 7,327 -0.05(-6.64%)
Dec 04, 2024 0.7700 0.9747 0.7501 0.7980 18,697 -0.00(-0.37%)
Dec 03, 2024 0.7200 0.9500 0.7200 0.8010 3,284 +0.08(+11.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.