CRTD Quote, Trading Chart, Creatd Inc.

home / stock / crtd / crtd quote

Stock Information
Company Name: Creatd Inc.
Stock Symbol: CRTD
Market: NASDAQ
Website: creatd.com/
Menu
CRTD CRTD Quote CRTD Short CRTD News CRTD Articles CRTD Message Board
Get CRTD Alerts

News, Short Squeeze, Breakout and More Instantly...
CRTD Quote
Last:$0.195
Change Percent:59.63%
Open:$0.33
Previous Close:$0.195
High:$0.33
Low:$0.1913
Volume:4,915,462
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
CRTD Chart
Last Twenty Trading Days
Date:2022-09-06
Open:$0.33
Close:$0.195
High:$0.33
Low:$0.1913
Volume:4,915,462
Date:2022-09-02
Open:$0.57
Close:$0.3758
High:$0.57
Low:$0.3303
Volume:1,542,305
Date:2022-09-01
Open:$0.52
Close:$0.545
High:$0.56
Low:$0.51
Volume:85,921
Date:2022-08-31
Open:$0.51
Close:$0.5222
High:$0.54
Low:$0.51
Volume:128,168
Date:2022-08-30
Open:$0.5597
Close:$0.5161
High:$0.5597
Low:$0.5
Volume:361,082
Date:2022-08-29
Open:$0.575
Close:$0.5552
High:$0.6
Low:$0.5451
Volume:217,507
Date:2022-08-26
Open:$0.623
Close:$0.5701
High:$0.63
Low:$0.5701
Volume:508,687
Date:2022-08-25
Open:$0.6322
Close:$0.64185
High:$0.7
Low:$0.6001
Volume:910,687
Date:2022-08-24
Open:$0.6409
Close:$0.645
High:$0.665
Low:$0.6202
Volume:452,360
Date:2022-08-23
Open:$0.624
Close:$0.641
High:$0.65656
Low:$0.601
Volume:132,350
Date:2022-08-22
Open:$0.6366
Close:$0.6255
High:$0.645
Low:$0.621
Volume:182,305
Date:2022-08-19
Open:$0.67
Close:$0.65
High:$0.683199
Low:$0.64
Volume:252,447
Date:2022-08-18
Open:$0.688
Close:$0.6832
High:$0.725
Low:$0.6661
Volume:486,774
Date:2022-08-17
Open:$0.696
Close:$0.68
High:$0.7164
Low:$0.68
Volume:234,196
Date:2022-08-16
Open:$0.73
Close:$0.7011
High:$0.730101
Low:$0.6937
Volume:523,141
Date:2022-08-15
Open:$0.73
Close:$0.7075
High:$0.73
Low:$0.6925
Volume:1,306,583
Date:2022-08-12
Open:$0.7
Close:$0.711
High:$0.7243
Low:$0.6902
Volume:983,811
Date:2022-08-11
Open:$0.71
Close:$0.7039
High:$0.7989
Low:$0.6901
Volume:2,771,598
Date:2022-08-10
Open:$0.71
Close:$0.712
High:$0.7252
Low:$0.6912
Volume:608,457
Date:2022-08-09
Open:$0.71
Close:$0.6965
High:$0.7286
Low:$0.695
Volume:1,020,488