Creatd Inc (CRTD) Historical Stock Data

0.38 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CRTD is down -4.82% a day on average. There have been 16 days where Creatd Inc closed green and 14 days where CRTD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	0.50	0.38	↓$0.12 (-23.91%)	0.38	0.50	468
2025-04-16	0.32	0.32	↓$0.00 (-0.13%)	0.32	0.32	6.50K
2025-04-15	0.39	0.39	↑$0.00 (0.00%)	0.39	0.39	3.11K
2025-04-14	0.40	0.40	↑$0.00 (0.00%)	0.38	0.40	5.32K
2025-04-11	0.32	0.30	↓$0.02 (-5.66%)	0.30	0.32	476
2025-04-10	0.45	0.40	↓$0.05 (-11.11%)	0.40	0.45	0.91K
2025-04-09	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	3.10K
2025-04-08	0.50	0.41	↓$0.09 (-17.90%)	0.30	0.50	0.98K
2025-04-07	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	171
2025-04-04	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	2.16K
2025-04-03	0.43	0.43	↑$0.00 (0.00%)	0.43	0.43	106
2025-04-02	0.41	0.40	↓$0.01 (-3.38%)	0.40	0.41	345
2025-04-01	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	1.07K
2025-03-31	0.38	0.40	↑$0.02 (4.33%)	0.30	0.40	35.59K
2025-03-28	0.44	0.40	↓$0.04 (-9.09%)	0.39	0.44	5.52K
2025-03-27	0.42	0.40	↓$0.02 (-4.94%)	0.40	0.42	9.98K
2025-03-26	0.45	0.45	↑$0.00 (0.00%)	0.45	0.45	110
2025-03-25	0.55	0.43	↓$0.12 (-21.98%)	0.43	0.55	7.61K
2025-03-24	0.48	0.48	↑$0.00 (0.00%)	0.48	0.48	516
2025-03-20	0.48	0.48	↑$0.00 (0.00%)	0.48	0.48	15
2025-03-19	0.53	0.48	↓$0.05 (-10.02%)	0.48	0.57	8.71K
2025-03-18	0.60	0.55	↓$0.05 (-8.33%)	0.54	0.60	10.79K
2025-03-17	0.73	0.62	↓$0.11 (-14.60%)	0.61	0.73	2.92K
2025-03-14	0.80	0.70	↓$0.10 (-12.50%)	0.70	0.80	1.33K
2025-03-12	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	3
2025-03-11	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	473
2025-03-10	0.80	0.80	↑$0.00 (0.00%)	0.80	0.80	208
2025-03-07	0.88	0.88	↑$0.00 (0.00%)	0.88	0.88	53
2025-03-06	0.88	0.88	↑$0.00 (0.00%)	0.88	0.88	104
2025-03-05	0.95	0.90	↓$0.05 (-5.35%)	0.90	0.95	459