Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.750	4.540	3.750	4.490	2,055	+0.39(+9.51%)
Mar 27, 2024	4.145	4.360	4.100	4.100	1,785	-0.65(-13.68%)
Mar 26, 2024	5.450	5.450	4.130	4.750	2,041	-0.82(-14.72%)
Mar 25, 2024	5.520	6.020	5.080	5.570	3,603	-0.43(-7.17%)
Mar 22, 2024	6.200	6.200	5.900	6.000	1,224	-0.20(-3.23%)
Mar 21, 2024	4.380	6.200	4.250	6.200	2,089	+1.95(+45.88%)
Mar 20, 2024	4.000	4.380	4.000	4.250	1,126	-0.25(-5.56%)
Mar 19, 2024	5.351	5.351	3.750	4.500	13,237	-0.76(-14.45%)
Mar 18, 2024	7.000	7.775	4.984	5.260	22,202	-3.06(-36.78%)
Mar 15, 2024	8.000	9.000	6.500	8.320	10,295	+0.32(+4.00%)
Mar 14, 2024	8.446	9.000	7.600	8.000	3,469	-1.57(-16.41%)
Mar 13, 2024	6.650	10.23	6.610	9.570	33,904	+2.97(+45.00%)
Mar 12, 2024	6.000	6.610	5.916	6.600	8,417	+0.60(+10.00%)
Mar 11, 2024	5.570	6.450	5.217	6.000	8,886	-0.04(-0.66%)
Mar 08, 2024	5.150	6.890	5.100	6.040	33,603	+1.29(+27.16%)
Mar 07, 2024	4.505	5.450	4.505	4.750	8,879	+0.10(+2.15%)
Mar 06, 2024	4.330	5.445	4.330	4.650	2,874	+0.05(+1.09%)
Mar 05, 2024	4.260	4.740	4.260	4.600	3,386	+0.19(+4.31%)
Mar 04, 2024	4.940	5.100	3.250	4.410	5,236	-0.70(-13.70%)
Mar 01, 2024	5.250	5.250	5.100	5.110	1,366	+0.01(+0.20%)
Feb 29, 2024	4.750	6.610	4.743	5.100	15,420	+0.20(+4.08%)
Feb 28, 2024	4.650	5.000	4.620	4.900	1,892	-0.20(-3.92%)
Feb 27, 2024	5.430	5.600	4.984	5.100	2,588	-0.41(-7.44%)
Feb 26, 2024	5.990	5.990	5.026	5.510	2,798	+0.01(+0.18%)
Feb 23, 2024	5.335	6.190	4.530	5.500	21,665	-0.50(-8.33%)
Feb 22, 2024	6.800	7.400	5.671	6.000	14,660	-0.75(-11.11%)

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.

Creatd Inc (OP: CRTD )

Historical Prices

Sections

Services

Contact Information

Follow Us