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

Creatd Inc. - Common Stock (OP:CRTD)

0.2710 -0.0785 (-22.46%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 9, 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 (%)
May 08, 2025 0.3265 0.3495 0.2734 0.3495 13,275 +0.03(+7.90%)
May 07, 2025 0.3239 0.3239 0.3239 0.3239 3,368 +0.00(+0.00%)
May 06, 2025 0.3500 0.3500 0.3239 0.3239 8,011 -0.04(-10.03%)
May 05, 2025 0.3920 0.3920 0.3600 0.3600 19,061 -0.03(-8.16%)
May 02, 2025 0.3920 0.3920 0.3920 0.3920 820 +0.03(+8.89%)
Apr 30, 2025 0.3600 66 +0.01(+2.86%)
Apr 28, 2025 0.3500 3 -0.05(-12.50%)
Apr 25, 2025 0.4000 0.4000 0.4000 0.4000 9,442 +0.00(+0.00%)
Apr 24, 2025 0.4000 0.4000 0.4000 0.4000 2,608 +0.00(+0.00%)
Apr 23, 2025 0.4000 0.4000 0.4000 0.4000 7,334 +0.00(+0.00%)
Apr 22, 2025 0.4320 0.4500 0.3775 0.4000 4,818 +0.02(+5.26%)
Apr 17, 2025 0.3800 0 +0.07(+20.63%)
Apr 16, 2025 0.3154 0.3154 0.3150 0.3150 6,495 -0.08(-19.48%)
Apr 15, 2025 0.3912 0.3912 0.3912 0.3912 3,113 -0.01(-2.20%)
Apr 14, 2025 0.4000 0.4000 0.3750 0.4000 5,316 +0.10(+33.33%)
Apr 11, 2025 0.3180 0.3180 0.3000 0.3000 476 -0.10(-25.00%)
Apr 10, 2025 0.4500 0.4500 0.4000 0.4000 908 +0.05(+14.29%)
Apr 09, 2025 0.3500 0.3500 0.3500 0.3500 3,103 -0.06(-14.63%)
Apr 08, 2025 0.4225 0.4994 0.3000 0.4100 979 +0.01(+2.50%)
Apr 04, 2025 0.4000 171 -0.03(-6.13%)
Apr 03, 2025 0.4261 0.4261 0.4261 0.4261 106 +0.03(+6.52%)
Apr 02, 2025 0.4140 0.4140 0.4000 0.4000 345 +0.00(+0.00%)
Apr 01, 2025 0.4000 0.4000 0.4000 0.4000 1,069 +0.00(+0.00%)
Mar 31, 2025 0.3500 0.4000 0.3010 0.4000 35,589 +0.00(+0.00%)
Mar 28, 2025 0.4400 0.4400 0.3869 0.4000 5,522 +0.00(+0.00%)
Mar 27, 2025 0.4208 0.4208 0.3990 0.4000 9,983 -0.05(-11.84%)
Mar 26, 2025 0.4537 0.4537 0.4537 0.4537 110 +0.02(+5.73%)
Mar 25, 2025 0.5500 0.5500 0.4291 0.4291 7,611 -0.05(-10.60%)
Mar 24, 2025 0.4800 0.4800 0.4800 0.4800 516 +0.00(+0.65%)
Mar 19, 2025 0.4769 58 -0.07(-13.29%)
Mar 18, 2025 0.6000 0.6000 0.5420 0.5500 10,789 -0.07(-11.29%)
Mar 17, 2025 0.7260 0.7260 0.6100 0.6200 2,924 -0.08(-11.43%)
Mar 14, 2025 0.8000 0.8000 0.7000 0.7000 1,325 -0.05(-6.67%)
Mar 11, 2025 0.7500 152 -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%)
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 Of Service.