Creatd Inc (CRTD) Historical Stock Data

0.57 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CRTD is up 2.28% a day on average. There have been 18 days where Creatd Inc closed green and 12 days where CRTD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	0.56	0.57	↑$0.01 (1.43%)	0.56	0.57	388
2025-12-22	0.60	0.59	↓$0.01 (-1.67%)	0.52	0.60	47.66K
2025-12-19	0.58	0.57	↓$0.01 (-1.72%)	0.57	0.58	3.50K
2025-12-18	0.61	0.61	↑$0.00 (0.00%)	0.61	0.61	34.50K
2025-12-17	0.65	0.65	↑$0.00 (0.00%)	0.60	0.65	8.40K
2025-12-16	0.65	0.60	↓$0.05 (-7.10%)	0.57	0.65	3.72K
2025-12-15	0.63	0.62	↓$0.00 (-0.72%)	0.60	0.65	8.06K
2025-12-12	0.60	0.65	↑$0.05 (8.00%)	0.60	0.65	5.36K
2025-12-10	0.68	0.60	↓$0.08 (-11.76%)	0.60	0.68	11.24K
2025-12-09	0.60	0.63	↑$0.03 (5.19%)	0.60	0.65	28.49K
2025-12-08	0.53	0.60	↑$0.07 (13.96%)	0.52	0.60	50.43K
2025-12-05	0.45	0.48	↑$0.03 (6.67%)	0.44	0.52	32.20K
2025-12-04	0.43	0.45	↑$0.02 (3.69%)	0.43	0.45	200
2025-12-03	0.36	0.40	↑$0.04 (10.80%)	0.36	0.40	4K
2025-12-02	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	7.90K
2025-12-01	0.42	0.42	↓$0.00 (-0.94%)	0.40	0.42	4.61K
2025-11-28	0.36	0.36	↑$0.00 (0.00%)	0.36	0.36	635
2025-11-25	0.35	0.41	↑$0.06 (18.00%)	0.35	0.41	1.41K
2025-11-24	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	11.56K
2025-11-21	0.38	0.38	↑$0.00 (0.00%)	0.38	0.38	14.70K
2025-11-20	0.33	0.30	↓$0.02 (-7.38%)	0.30	0.33	4
2025-11-19	0.31	0.30	↓$0.01 (-3.54%)	0.30	0.31	8.90K
2025-11-18	0.41	0.32	↓$0.10 (-23.17%)	0.32	0.41	27.90K
2025-11-17	0.62	0.58	↓$0.04 (-6.45%)	0.57	0.63	11.39K
2025-11-14	0.70	0.60	↓$0.10 (-13.67%)	0.60	0.70	8.93K
2025-11-13	0.66	0.70	↑$0.04 (6.87%)	0.65	0.70	13.57K
2025-11-12	0.35	0.62	↑$0.27 (77.14%)	0.35	0.62	40.47K
2025-11-11	0.34	0.35	↑$0.01 (2.94%)	0.34	0.35	5.80K
2025-11-10	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	0.90K
2025-11-07	0.35	0.32	↓$0.03 (-8.31%)	0.32	0.35	6.10K