Creatd Inc (CRTD) Historical Stock Data
0.42 ↓0.08 (-16.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRTD is up 1.01% a day on average. There have been 18 days where Creatd Inc closed green and 12 days where CRTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.42 | 0.42 | ↑$0.00 (0.00%) | 0.42 | 0.42 | 128 |
| 2024-12-13 | 0.55 | 0.50 | ↓$0.05 (-9.09%) | 0.48 | 0.55 | 8.22K |
| 2024-12-06 | 0.75 | 0.73 | ↓$0.02 (-2.18%) | 0.72 | 0.75 | 3.25K |
| 2024-11-29 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 217 |
| 2024-11-22 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.90 | 0.90 | 449 |
| 2024-11-15 | 0.93 | 0.90 | ↓$0.03 (-2.70%) | 0.90 | 0.93 | 1.37K |
| 2024-11-08 | 0.70 | 0.75 | ↑$0.05 (7.14%) | 0.68 | 0.75 | 6.14K |
| 2024-11-01 | 0.47 | 0.75 | ↑$0.28 (58.90%) | 0.44 | 0.80 | 49.47K |
| 2024-10-25 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 1.07K |
| 2024-10-18 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 232 |
| 2024-10-14 | 0.41 | 0.41 | ↓$0.00 (-0.17%) | 0.41 | 0.41 | 611 |
| 2024-10-11 | 0.44 | 0.41 | ↓$0.02 (-5.63%) | 0.41 | 0.59 | 19.68K |
| 2024-10-07 | 0.44 | 0.44 | ↑$0.00 (0.00%) | 0.44 | 0.44 | 381 |
| 2024-10-04 | 0.42 | 0.44 | ↑$0.02 (4.55%) | 0.40 | 0.51 | 6.22K |
| 2024-09-27 | 0.38 | 0.38 | ↑$0.00 (0.00%) | 0.38 | 0.38 | 7 |
| 2024-09-20 | 0.34 | 0.30 | ↓$0.04 (-11.76%) | 0.30 | 0.34 | 2.50K |
| 2024-09-13 | 0.51 | 0.56 | ↑$0.05 (9.78%) | 0.42 | 0.58 | 5.50K |
| 2024-09-06 | 0.30 | 0.28 | ↓$0.02 (-5.83%) | 0.28 | 0.30 | 3.20K |
| 2024-08-30 | 0.72 | 0.65 | ↓$0.07 (-9.73%) | 0.65 | 0.77 | 6.98K |
| 2024-08-23 | 0.88 | 0.89 | ↑$0.01 (1.14%) | 0.88 | 0.90 | 3.16K |
| 2024-08-16 | 0.75 | 0.90 | ↑$0.15 (20.00%) | 0.75 | 0.95 | 2.01K |
| 2024-08-09 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 638 |
| 2024-08-02 | 1.50 | 1.14 | ↓$0.36 (-24.00%) | 1.10 | 1.51 | 12.73K |
| 2024-07-26 | 1.01 | 1.09 | ↑$0.08 (7.92%) | 1.00 | 1.09 | 4.21K |
| 2024-07-19 | 1.00 | 0.93 | ↓$0.07 (-7.14%) | 0.93 | 1.00 | 3.43K |
| 2024-07-12 | 0.85 | 0.88 | ↑$0.03 (3.71%) | 0.85 | 1.03 | 4.83K |
| 2024-07-05 | 1.10 | 1.10 | ↑$0.01 (0.46%) | 1.10 | 1.29 | 4.77K |
| 2024-07-01 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.57 | 1.57 | 85 |
| 2024-06-28 | 1.60 | 1.57 | ↓$0.03 (-2.03%) | 1.55 | 1.65 | 2.75K |
| 2024-06-21 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.50 | 1.90 | 10.07K |
Create an account or log in to view more rows.
$CRTD Longs will be rewarded handsomely
$CRTD due for a spike!
$CRTD bear trap
$CRTD buy
$CRTD Like if the Hedgies are fucked
$CRTD Chill out and chill some more. It's all temporary.
$CRTD the redness has arrived
$CRTD getting this mare ready to run today
$CRTD whelp. you win this round. goodluck
$CRTD Shorts are calling in all the favors