Creatd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.33	0.34	0.33	0.33	0.33	-1.21%	11,328
Aug 14, 2025	0.33	0.34	0.33	0.33	0.33	-14.73%	9,021
Aug 13, 2025	0.33	0.39	0.33	0.39	0.39	-0.13%	5,713
Aug 12, 2025	0.33	0.39	0.33	0.39	0.39	18.87%	11,550
Aug 11, 2025	0.32	0.33	0.32	0.33	0.33	0.31%	5,041
Aug 8, 2025	0.33	0.37	0.33	0.33	0.33	-	8,015
Aug 7, 2025	0.34	0.40	0.33	0.33	0.33	-11.68%	12,667
Aug 6, 2025	0.31	0.37	0.31	0.37	0.37	4.40%	8,042
Aug 5, 2025	0.35	0.35	0.35	0.35	0.35	-	3
Aug 4, 2025	0.35	0.35	0.35	0.35	0.35	-4.73%	2,014
Aug 1, 2025	0.37	0.37	0.37	0.37	0.37	-	1,079
Jul 31, 2025	0.31	0.37	0.30	0.37	0.37	15.62%	10,493
Jul 30, 2025	0.30	0.32	0.30	0.32	0.32	3.23%	694
Jul 29, 2025	0.32	0.32	0.31	0.31	0.31	-17.47%	6,002
Jul 28, 2025	0.39	0.39	0.38	0.38	0.38	17.37%	1,135
Jul 25, 2025	0.32	0.32	0.32	0.32	0.32	-	13
Jul 24, 2025	0.32	0.32	0.32	0.32	0.32	-	1
Jul 23, 2025	0.39	0.40	0.32	0.32	0.32	-8.57%	2,603
Jul 22, 2025	0.30	0.37	0.30	0.35	0.35	8.70%	7,856
Jul 21, 2025	0.40	0.40	0.30	0.32	0.32	-16.49%	6,073
Jul 18, 2025	0.35	0.39	0.31	0.39	0.39	7.11%	4,407
Jul 17, 2025	0.36	0.36	0.36	0.36	0.36	-2.07%	341
Jul 16, 2025	0.30	0.39	0.30	0.37	0.37	-1.71%	9,104
Jul 15, 2025	0.37	0.37	0.37	0.37	0.37	-1.58%	100
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	-4.83%	110
Jul 11, 2025	0.40	0.40	0.40	0.40	0.40	28.81%	1,005
Jul 10, 2025	0.31	0.31	0.31	0.31	0.31	-	2,508
Jul 9, 2025	0.31	0.31	0.31	0.31	0.31	-	2,687
Jul 8, 2025	0.31	0.31	0.31	0.31	0.31	-0.03%	3,509
Jul 7, 2025	0.31	0.40	0.31	0.31	0.31	-0.03%	6,209
Jul 3, 2025	0.40	0.40	0.31	0.31	0.31	-16.84%	3,440
Jul 2, 2025	0.31	0.37	0.31	0.37	0.37	6.58%	2,710
Jul 1, 2025	0.39	0.40	0.31	0.35	0.35	-12.50%	7,826
Jun 30, 2025	0.34	0.40	0.31	0.40	0.40	9.59%	9,442
Jun 27, 2025	0.40	0.40	0.37	0.37	0.37	-5.19%	8,872
Jun 26, 2025	0.32	0.40	0.32	0.39	0.39	11.83%	9,967
Jun 25, 2025	0.36	0.36	0.34	0.34	0.34	-1.63%	3,324
Jun 24, 2025	0.32	0.39	0.32	0.35	0.35	-11.21%	11,899
Jun 23, 2025	0.33	0.40	0.32	0.39	0.39	23.19%	25,832
Jun 20, 2025	0.32	0.32	0.32	0.32	0.32	-0.03%	2,550
Jun 18, 2025	0.32	0.32	0.32	0.32	0.32	-8.54%	3,808
Jun 17, 2025	0.32	0.36	0.32	0.35	0.35	1.92%	5,220
Jun 16, 2025	0.36	0.38	0.34	0.34	0.34	0.97%	5,243
Jun 13, 2025	0.34	0.34	0.34	0.34	0.34	3.06%	2,558
Jun 12, 2025	0.33	0.33	0.33	0.33	0.33	-14.95%	2,562
Jun 11, 2025	0.39	0.39	0.35	0.39	0.39	1.94%	3,925
Jun 10, 2025	0.40	0.40	0.34	0.38	0.38	0.17%	8,408
Jun 9, 2025	0.33	0.38	0.33	0.38	0.38	-5.00%	5,335
Jun 6, 2025	0.37	0.40	0.33	0.40	0.40	20.12%	13,135
Jun 5, 2025	0.32	0.33	0.32	0.33	0.33	3.48%	2,607