Creatd Inc (CRTD) Historical Stock Data
1.82 ↑0.01 (0.55%)
As of September 6, 2022, 3:52pm EST.
Historical Data
In the past 30 trading days, CRTD is down -0.93% a day on average. There have been 13 days where Creatd Inc closed green and 17 days where CRTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.60 | 1.82 | ↑$0.22 (13.75%) | 1.60 | 1.82 | 7.52K |
| 2024-04-22 | 1.79 | 1.81 | ↑$0.02 (1.12%) | 1.79 | 1.81 | 10.99K |
| 2024-04-19 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.74 | 1.81 | 12.78K |
| 2024-04-16 | 2.05 | 2.01 | ↓$0.04 (-1.95%) | 1.93 | 2.05 | 5.89K |
| 2024-04-12 | 2.59 | 2.04 | ↓$0.55 (-21.16%) | 2.00 | 2.59 | 5.62K |
| 2024-04-11 | 2.52 | 2.29 | ↓$0.23 (-8.98%) | 2.29 | 2.67 | 6.99K |
| 2024-04-10 | 3.51 | 2.65 | ↓$0.86 (-24.50%) | 2.38 | 3.51 | 8.83K |
| 2024-04-09 | 3.52 | 3.52 | ↓$0.00 (-0.14%) | 3.32 | 3.52 | 6.01K |
| 2024-04-05 | 4.01 | 4.25 | ↑$0.24 (5.93%) | 4.01 | 4.25 | 467 |
| 2024-03-22 | 6.20 | 6.00 | ↓$0.20 (-3.23%) | 5.90 | 6.20 | 1.22K |
| 2024-03-15 | 7.60 | 8.32 | ↑$0.72 (9.47%) | 6.50 | 9.00 | 10.30K |
| 2024-03-08 | 5.15 | 6.04 | ↑$0.89 (17.28%) | 5.10 | 6.89 | 33.60K |
| 2024-03-01 | 5.25 | 5.11 | ↓$0.14 (-2.67%) | 5.10 | 5.25 | 1.37K |
| 2023-06-02 | 0.06 | 0.06 | ↓$0.00 (-6.33%) | 0.06 | 0.06 | 689.39K |
| 2023-05-26 | 0.05 | 0.06 | ↑$0.01 (13.76%) | 0.05 | 0.06 | 266.50K |
| 2023-05-22 | 0.07 | 0.06 | ↓$0.00 (-5.00%) | 0.06 | 0.07 | 461.69K |
| 2023-05-19 | 0.08 | 0.06 | ↓$0.02 (-21.51%) | 0.06 | 0.09 | 2.32M |
| 2023-05-12 | 0.09 | 0.09 | ↓$0.00 (-2.81%) | 0.08 | 0.09 | 242.22K |
| 2023-05-05 | 0.09 | 0.08 | ↓$0.01 (-8.29%) | 0.08 | 0.10 | 899.42K |
| 2023-04-28 | 0.12 | 0.11 | ↓$0.01 (-4.92%) | 0.10 | 0.12 | 271.32K |
| 2023-04-21 | 0.15 | 0.14 | ↓$0.01 (-7.71%) | 0.13 | 0.15 | 150.99K |
| 2023-04-14 | 0.14 | 0.13 | ↓$0.01 (-4.65%) | 0.11 | 0.14 | 361.98K |
| 2023-04-06 | 0.17 | 0.14 | ↓$0.03 (-17.40%) | 0.14 | 0.17 | 181.57K |
| 2023-03-31 | 0.15 | 0.20 | ↑$0.04 (29.57%) | 0.15 | 0.20 | 0.93M |
| 2023-03-30 | 0.13 | 0.15 | ↑$0.02 (16.05%) | 0.13 | 0.17 | 0.97M |
| 2023-03-29 | 0.13 | 0.13 | ↑$0.00 (2.12%) | 0.12 | 0.15 | 423.76K |
| 2023-03-28 | 0.13 | 0.13 | ↑$0.00 (3.46%) | 0.11 | 0.16 | 516.71K |
| 2023-03-27 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.11 | 0.14 | 814.24K |
| 2023-03-24 | 0.13 | 0.13 | ↑$0.00 (2.12%) | 0.13 | 0.14 | 410.06K |
| 2023-03-23 | 0.14 | 0.14 | ↓$0.00 (-1.31%) | 0.12 | 0.14 | 318.80K |
Create an account or log in to view more rows.
$CRTD the redness has arrived
$CRTD getting this mare ready to run today
$CRTD whelp. you win this round. goodluck
$CRTD Shorts are calling in all the favors
$CRTD who here can't stand the CEO?
$CRTD who else excited??
$CRTD this will breakout Monday
$CRTD ugh oh
we heatin back up
$CRTD Algorithms are playing games
$CRTD Holding Strong since January ??????????