Creatd Inc. (CRTD)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:33PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.7500 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 2,500 |
| Apr 30, 2024 | 1.7900 | 1.7900 | 1.7430 | 1.7800 | 1.7800 | 1,600 |
| Apr 29, 2024 | 1.9000 | 1.9000 | 1.6400 | 1.7900 | 1.7900 | 5,000 |
| Apr 26, 2024 | 1.8500 | 1.8750 | 1.7200 | 1.7850 | 1.7850 | 3,200 |
| Apr 25, 2024 | 1.7100 | 1.8630 | 1.7100 | 1.8000 | 1.8000 | 1,500 |
| Apr 24, 2024 | 1.7000 | 2.1900 | 1.7000 | 1.9080 | 1.9080 | 3,400 |
| Apr 23, 2024 | 1.6000 | 1.8200 | 1.6000 | 1.8200 | 1.8200 | 7,500 |
| Apr 22, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 11,000 |
| Apr 19, 2024 | 1.8000 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 12,800 |
| Apr 18, 2024 | 1.8900 | 2.0500 | 1.5000 | 1.8020 | 1.8020 | 6,100 |
| Apr 17, 2024 | 2.2300 | 2.2300 | 1.8780 | 1.8870 | 1.8870 | 5,500 |
| Apr 16, 2024 | 2.0500 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 5,900 |
| Apr 15, 2024 | 2.0000 | 2.0500 | 1.9350 | 2.0400 | 2.0400 | 9,000 |
| Apr 12, 2024 | 2.5900 | 2.5900 | 2.0000 | 2.0420 | 2.0420 | 5,600 |
| Apr 11, 2024 | 2.5160 | 2.6700 | 2.2900 | 2.2900 | 2.2900 | 7,000 |
| Apr 10, 2024 | 3.5100 | 3.5100 | 2.3800 | 2.6500 | 2.6500 | 8,800 |
| Apr 09, 2024 | 3.5200 | 3.5200 | 3.3200 | 3.5150 | 3.5150 | 6,000 |
| Apr 08, 2024 | 3.3000 | 4.2500 | 3.3000 | 3.5100 | 3.5100 | 900 |
| Apr 05, 2024 | 4.0120 | 4.2500 | 4.0120 | 4.2500 | 4.2500 | 500 |
| Apr 04, 2024 | 4.2250 | 4.3100 | 4.1400 | 4.3100 | 4.3100 | 4,000 |
| Apr 03, 2024 | 3.9000 | 4.5000 | 3.7700 | 4.3000 | 4.3000 | 2,600 |
| Apr 02, 2024 | 3.6240 | 4.0000 | 3.5700 | 3.9000 | 3.9000 | 2,700 |
| Apr 01, 2024 | 4.4000 | 4.4000 | 3.5700 | 3.9800 | 3.9800 | 3,000 |
| Mar 28, 2024 | 3.7500 | 4.5400 | 3.7500 | 4.4900 | 4.4900 | 2,100 |
| Mar 27, 2024 | 4.1450 | 4.3600 | 4.1000 | 4.1000 | 4.1000 | 1,800 |
| Mar 26, 2024 | 5.4500 | 5.4500 | 4.1300 | 4.7500 | 4.7500 | 2,000 |
| Mar 25, 2024 | 5.5200 | 6.0200 | 5.0800 | 5.5700 | 5.5700 | 3,600 |
| Mar 22, 2024 | 6.2000 | 6.2000 | 5.9000 | 6.0000 | 6.0000 | 1,200 |
| Mar 21, 2024 | 4.2500 | 6.2000 | 4.2500 | 6.2000 | 6.2000 | 2,100 |
| Mar 20, 2024 | 4.0000 | 4.3800 | 4.0000 | 4.2500 | 4.2500 | 1,100 |
| Mar 19, 2024 | 5.3510 | 5.3510 | 3.7500 | 4.5000 | 4.5000 | 13,200 |
| Mar 18, 2024 | 7.0000 | 7.7750 | 4.9840 | 5.2600 | 5.2600 | 22,200 |
| Mar 15, 2024 | 7.6000 | 9.0000 | 6.5000 | 8.3200 | 8.3200 | 10,300 |
| Mar 14, 2024 | 8.4460 | 9.0000 | 7.6000 | 8.0000 | 8.0000 | 3,500 |
| Mar 13, 2024 | 6.6500 | 10.2300 | 6.6100 | 9.5700 | 9.5700 | 33,900 |
| Mar 12, 2024 | 6.0000 | 6.6100 | 5.9160 | 6.6000 | 6.6000 | 8,400 |
| Mar 11, 2024 | 5.5700 | 6.4500 | 5.2170 | 6.0000 | 6.0000 | 8,900 |
| Mar 08, 2024 | 5.1500 | 6.8900 | 5.1000 | 6.0400 | 6.0400 | 33,600 |
| Mar 07, 2024 | 4.5060 | 5.4500 | 4.5060 | 4.7500 | 4.7500 | 8,900 |
| Mar 06, 2024 | 4.3300 | 5.4450 | 4.3300 | 4.6500 | 4.6500 | 2,900 |
| Mar 05, 2024 | 4.2600 | 4.7400 | 4.2600 | 4.6000 | 4.6000 | 3,400 |
| Mar 04, 2024 | 5.1000 | 5.1000 | 3.2500 | 4.4100 | 4.4100 | 5,200 |
| Mar 01, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1100 | 5.1100 | 1,400 |
| Feb 29, 2024 | 4.7500 | 6.6100 | 4.7430 | 5.1000 | 5.1000 | 15,400 |
| Feb 28, 2024 | 4.6500 | 5.0000 | 4.6200 | 4.9000 | 4.9000 | 1,900 |
| Feb 27, 2024 | 5.6000 | 5.6000 | 4.9840 | 5.1000 | 5.1000 | 2,600 |
| Feb 26, 2024 | 5.9900 | 5.9900 | 5.0260 | 5.5100 | 5.5100 | 2,800 |
| Feb 23, 2024 | 5.3350 | 6.1900 | 4.5300 | 5.5000 | 5.5000 | 21,700 |
| Feb 22, 2024 | 5.7900 | 7.4000 | 5.6710 | 6.0000 | 6.0000 | 14,700 |
| Feb 21, 2024 | 6.6800 | 8.3600 | 6.2400 | 6.7500 | 6.7500 | 7,700 |
| Feb 20, 2024 | 5.0000 | 8.5100 | 5.0000 | 6.5000 | 6.5000 | 9,800 |
| Feb 16, 2024 | 3.6500 | 6.1450 | 3.1500 | 5.2500 | 5.2500 | 19,600 |
| Feb 15, 2024 | 2.5000 | 3.7000 | 2.5000 | 3.1500 | 3.1500 | 19,600 |
| Feb 14, 2024 | 2.1700 | 2.5000 | 2.1700 | 2.4500 | 2.4500 | 2,300 |
| Feb 13, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 700 |
| Feb 12, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 800 |
| Feb 09, 2024 | 1.9100 | 2.0000 | 1.7250 | 1.9100 | 1.9100 | 1,800 |
| Feb 08, 2024 | 1.9500 | 2.0100 | 1.8000 | 1.8000 | 1.8000 | 1,500 |
| Feb 07, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,800 |
| Feb 06, 2024 | 2.0000 | 2.5000 | 1.8150 | 2.1500 | 2.1500 | 8,800 |
| Feb 05, 2024 | 2.1800 | 2.5200 | 1.9300 | 2.5200 | 2.5200 | 6,100 |
| Feb 02, 2024 | 1.1600 | 1.9500 | 1.1600 | 1.6000 | 1.6000 | 15,600 |
| Feb 01, 2024 | 1.5100 | 1.9500 | 1.5100 | 1.7500 | 1.7500 | 2,300 |
| Jan 31, 2024 | 1.7500 | 2.0100 | 1.5000 | 2.0000 | 2.0000 | 8,500 |
| Jan 30, 2024 | 2.0000 | 2.0000 | 1.8000 | 1.8900 | 1.8900 | 5,500 |
| Jan 29, 2024 | 2.5500 | 2.7500 | 1.7900 | 1.9100 | 1.9100 | 13,200 |
| Jan 26, 2024 | 2.7300 | 2.7500 | 2.5500 | 2.7500 | 2.7500 | 7,000 |
| Jan 25, 2024 | 2.8000 | 3.0000 | 2.5000 | 3.0000 | 3.0000 | 4,200 |
| Jan 24, 2024 | 2.6000 | 3.8500 | 0.2000 | 3.4000 | 3.4000 | 7,000 |
| Jan 24, 2024 | 1:500 Stock Split | |||||
| Jan 23, 2024 | 2.0000 | 3.0000 | 2.0000 | 2.5000 | 2.5000 | 14,252 |
| Jan 22, 2024 | 3.0000 | 3.0000 | 2.5000 | 2.5000 | 2.5000 | 2,723 |
| Jan 19, 2024 | 2.5000 | 3.0000 | 2.5000 | 2.5000 | 2.5000 | 1,258 |
| Jan 18, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,437 |
| Jan 17, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 938 |
| Jan 16, 2024 | 3.0000 | 3.0000 | 2.0000 | 3.0000 | 3.0000 | 7,169 |
| Jan 12, 2024 | 3.0000 | 4.5000 | 3.0000 | 3.0000 | 3.0000 | 4,289 |
| Jan 11, 2024 | 2.5000 | 4.0000 | 2.0000 | 4.0000 | 4.0000 | 6,962 |
| Jan 10, 2024 | 2.0000 | 2.5000 | 2.0000 | 2.0000 | 2.0000 | 1,882 |
| Jan 09, 2024 | 2.5000 | 2.5000 | 2.0000 | 2.5000 | 2.5000 | 15,427 |
| Jan 08, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 12,574 |
| Jan 05, 2024 | 3.5000 | 3.5000 | 2.5000 | 2.5000 | 2.5000 | 27,833 |
| Jan 04, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,569 |
| Jan 03, 2024 | 3.5000 | 3.5000 | 3.0000 | 3.5000 | 3.5000 | 7,187 |
| Jan 02, 2024 | 3.5000 | 4.5000 | 3.0000 | 3.5000 | 3.5000 | 1,246 |
| Dec 29, 2023 | 4.5000 | 4.5000 | 3.0000 | 3.5000 | 3.5000 | 17,794 |
| Dec 28, 2023 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | 4.0000 | 3,181 |
| Dec 27, 2023 | 5.0000 | 5.5000 | 4.0000 | 4.5000 | 4.5000 | 2,745 |
| Dec 26, 2023 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 2,343 |
| Dec 22, 2023 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 2,906 |
| Dec 21, 2023 | 4.5000 | 6.5000 | 4.5000 | 5.0000 | 5.0000 | 5,992 |
| Dec 20, 2023 | 4.0000 | 5.0000 | 4.0000 | 5.0000 | 5.0000 | 430 |
| Dec 19, 2023 | 4.0000 | 5.5000 | 4.0000 | 4.5000 | 4.5000 | 3,324 |
| Dec 18, 2023 | 5.0000 | 7.0000 | 3.5000 | 4.5000 | 4.5000 | 11,061 |
| Dec 15, 2023 | 3.0000 | 7.5000 | 2.5000 | 5.0000 | 5.0000 | 42,423 |
| Dec 14, 2023 | 3.0000 | 3.5000 | 2.5000 | 3.0000 | 3.0000 | 41,773 |
| Dec 13, 2023 | 3.5000 | 3.5000 | 2.5000 | 3.0000 | 3.0000 | 16,103 |
| Dec 12, 2023 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | 3.5000 | 5,182 |
| Dec 11, 2023 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | 4.0000 | 4,393 |
| Dec 08, 2023 | 5.0000 | 5.0000 | 4.0000 | 4.0000 | 4.0000 | 2,725 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.