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

Creatd Inc. - Common Stock (OP: CRTD )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 11, 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 (%)
Mar 11, 2025 0.7500 3 -0.05(-6.25%)
Mar 10, 2025 0.8000 0.8000 0.8000 0.8000 208 -0.08(-9.20%)
Mar 06, 2025 0.8811 53 -0.02(-2.01%)
Mar 05, 2025 0.9500 0.9500 0.8992 0.8992 459 +0.15(+19.89%)
Mar 04, 2025 0.7500 0.7500 0.7500 0.7500 3,137 -0.24(-24.24%)
Mar 03, 2025 0.9300 0.9900 0.7550 0.9900 11,447 -0.01(-1.00%)
Feb 28, 2025 0.7700 1.000 0.7700 1.000 1,161 +0.10(+11.11%)
Feb 25, 2025 0.9000 2 -0.05(-5.26%)
Feb 20, 2025 0.9500 10 -0.05(-5.00%)
Feb 19, 2025 1.010 1.010 1.000 1.000 745 +0.09(+9.89%)
Feb 18, 2025 0.9100 1.040 0.9100 0.9100 3,615 -0.14(-13.33%)
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%)
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.