Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Creatd Inc (PK) (CRTD)
Creatd Inc (PK) (CRTD) Historical

CRTD Creatd Inc (PK)

0.60

0.00 (0.00%)

Jan 08 2025 - Closed

Delayed by 15 minutes

CRTD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	0.60	0.10	20.00%	0.55	0.60	0.55	5,160
Jan 07 2025	0.50	0.045	9.89%	0.526	0.526	0.50	1,618
Jan 06 2025	0.455	0.005	1.11%	0.48	0.48	0.455	3,573
Jan 03 2025	0.45	0.12	36.36%	0.45	0.495	0.45	7,011
Jan 02 2025	0.33	0.00	0.00%	0.33	0.33	0.33	0
Dec 31 2024	0.33	-0.02	-5.71%	0.372575	0.48	0.33	6,220
Dec 30 2024	0.35	0.0199	6.03%	0.37005	0.37005	0.35	10,767
Dec 27 2024	0.3301	-0.0374	-10.18%	0.40	0.60	0.3301	5,964
Dec 26 2024	0.3675	-0.0325	-8.13%	0.312	0.40	0.3058	1,248
Dec 24 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Dec 23 2024	0.40	-0.02003	-4.77%	0.40	0.40	0.3301	8,017
Dec 20 2024	0.420025	0.00	0.00%	0.420025	0.420025	0.420025	0
Dec 19 2024	0.420025	0.02003	5.01%	0.405025	0.420025	0.405025	1,313
Dec 18 2024	0.40	-0.04	-9.09%	0.42	0.51	0.36515	28,610
Dec 17 2024	0.44	0.00	0.00%	0.44	0.44	0.44	1,053
Dec 16 2024	0.44	-0.06	-12.00%	0.44125	0.45	0.42	7,333
Dec 13 2024	0.50	-0.06	-10.71%	0.54995	0.55	0.47505	8,219
Dec 12 2024	0.56	0.01	1.82%	0.5499	0.56	0.5499	708
Dec 11 2024	0.55	-0.05625	-9.28%	0.5601	0.60	0.5175	5,409
Dec 10 2024	0.60625	-0.09375	-13.39%	0.68	0.68	0.60625	6,668
Dec 09 2024	0.70	-0.03	-4.11%	0.704	0.704	0.70	2,845
Dec 06 2024	0.73	-0.015	-2.01%	0.74625	0.75175	0.723	3,248
Dec 05 2024	0.745	-0.053	-6.64%	0.77	0.8149	0.745	7,327
Dec 04 2024	0.798	-0.003	-0.37%	0.77	0.9747	0.7501	18,697
Dec 03 2024	0.801	0.081	11.25%	0.72	0.95	0.72	3,284
Dec 02 2024	0.72	-0.01125	-1.54%	0.70	0.74	0.70	6,647
Nov 29 2024	0.73125	-0.05848	-7.40%	0.73125	0.73125	0.73125	217
Nov 27 2024	0.789725	-0.03498	-4.24%	0.825	0.825	0.789725	520
Nov 26 2024	0.8247	-0.0053	-0.64%	0.7636	0.8247	0.70	10,288
Nov 25 2024	0.83	-0.07	-7.78%	0.95	0.95	0.83	2,410
Nov 22 2024	0.90	0.07	8.43%	0.90	0.90	0.90	449
Nov 21 2024	0.83	-0.0575	-6.48%	0.90	0.90	0.83	1,517
Nov 20 2024	0.8875	0.0375	4.41%	0.998	0.998	0.75	524
Nov 19 2024	0.85	-0.05	-5.56%	0.9998	0.9998	0.725	3,134
Nov 18 2024	0.90	0.00	0.00%	0.90	0.90	0.90	0
Nov 15 2024	0.90	-0.0975	-9.77%	0.925	0.925	0.90	1,367
Nov 14 2024	0.9975	0.16008	19.12%	0.838675	0.9975	0.76375	16,619
Nov 13 2024	0.837425	0.05143	6.54%	0.837425	0.837425	0.837425	1,302
Nov 12 2024	0.786	-0.214	-21.40%	1.00	1.05	0.786	3,188
Nov 11 2024	1.00	0.25	33.33%	0.745	1.03	0.65	14,080
Nov 08 2024	0.75	0.03	4.17%	0.70	0.75	0.683	6,135
Nov 07 2024	0.72	0.0725	11.20%	0.7199	0.72	0.55	10,569
Nov 06 2024	0.6475	0.2474	61.83%	0.7398	0.7398	0.355988	2,974
Nov 05 2024	0.4001	-0.2223	-35.72%	0.4201	0.81492	0.40	21,143
Nov 04 2024	0.6224	-0.1276	-17.01%	0.5106	0.63	0.5106	1,784
Nov 01 2024	0.75	0.35	87.50%	0.472	0.80	0.44	49,465
Oct 31 2024	0.40	0.00	0.00%	0.40	0.40	0.40	1,577
Oct 30 2024	0.40	-0.07503	-15.79%	0.495005	0.495005	0.40	15,578
Oct 29 2024	0.475025	-0.02498	-5.00%	0.482525	0.482525	0.475025	943
Oct 28 2024	0.50	0.0025	0.50%	0.4475	0.50	0.4475	539
Oct 25 2024	0.4975	-0.0225	-4.33%	0.4975	0.4975	0.4975	1,073
Oct 24 2024	0.52	0.07	15.56%	0.5349	0.5349	0.52	5,737
Oct 23 2024	0.45	0.00	0.00%	0.45	0.45	0.45	830
Oct 22 2024	0.45	-0.02175	-4.61%	0.4936	0.4936	0.4312	1,381
Oct 21 2024	0.47175	-0.028	-5.60%	0.48125	0.48125	0.47175	621
Oct 18 2024	0.49975	-0.04531	-8.31%	0.49975	0.49975	0.49975	232
Oct 17 2024	0.545055	0.01506	2.84%	0.52555	0.55	0.453	3,138
Oct 16 2024	0.53	-0.05	-8.62%	0.60	0.60	0.405	5,433
Oct 15 2024	0.58	0.1742	42.93%	0.49	0.58	0.47	2,698
Oct 14 2024	0.4058	-0.0062	-1.50%	0.4065	0.4065	0.4058	611
Oct 11 2024	0.412	-0.0246	-5.63%	0.43662	0.59	0.412	19,684

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions