Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Creatd Inc (QB) | CRTD | OTCMarkets | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.18 | -7.26% | 2.30 | 15:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 2.48 | 2.23 | 2.63 | 2.30 | 2.48 |
CRTD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.90 | 3.00 | 1.869 | 2.60 | 4,534 | 0.40 | 21.05% |
| 1 Month | 1.80 | 3.48 | 1.60 | 2.10 | 5,585 | 0.50 | 27.78% |
| 3 Months | 5.3354 | 10.23 | 1.50 | 4.44 | 6,669 | -3.04 | -56.89% |
| 6 Months | 6.68 | 10.23 | 1.50 | 4.54 | 6,816 | -4.38 | -65.57% |
| 1 Year | 6.68 | 10.23 | 1.50 | 4.54 | 6,816 | -4.38 | -65.57% |
| 3 Years | 0.1975 | 10.23 | 0.0446 | 0.6479839 | 815,218 | 2.10 | 1,064.56% |
| 5 Years | 0.1975 | 10.23 | 0.0446 | 0.6479839 | 815,218 | 2.10 | 1,064.56% |
CRTD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.30 | -0.18 | -7.26% | 2.48 | 2.63 | 2.23 | 2,806 |
| May 16 2024 | 2.48 | 0.01 | 0.40% | 2.64 | 2.65 | 2.19 | 3,439 |
| May 15 2024 | 2.47 | -0.53 | -17.67% | 2.20 | 2.80 | 2.20 | 4,601 |
| May 14 2024 | 3.00 | 0.95 | 46.34% | 2.10 | 3.00 | 2.049 | 9,792 |
| May 13 2024 | 2.05 | 0.10 | 5.13% | 2.00 | 2.05 | 1.99 | 2,515 |
| May 10 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.95 | 1.869 | 2,321 |
| May 09 2024 | 1.90 | 0.22 | 13.10% | 1.70 | 1.90 | 1.70 | 2,637 |
| May 08 2024 | 1.68 | -0.32 | -16.00% | 1.895 | 1.895 | 1.68 | 3,365 |
| May 07 2024 | 2.00 | -0.35 | -14.89% | 2.00 | 2.00 | 1.69 | 15,108 |
| May 06 2024 | 2.35 | -0.18 | -7.11% | 2.185 | 2.43 | 2.00 | 5,243 |
| May 03 2024 | 2.53 | 0.79 | 45.40% | 1.72 | 3.48 | 1.72 | 12,150 |
| May 02 2024 | 1.74 | -0.02 | -1.14% | 1.77 | 1.77 | 1.728 | 2,017 |
| May 01 2024 | 1.76 | -0.02 | -1.12% | 1.75 | 1.81 | 1.75 | 2,502 |
| Apr 30 2024 | 1.78 | -0.01 | -0.56% | 1.79 | 1.79 | 1.743 | 1,587 |
| Apr 29 2024 | 1.79 | 0.01 | 0.28% | 1.90 | 1.90 | 1.64 | 5,019 |
| Apr 26 2024 | 1.785 | -0.02 | -0.83% | 1.85 | 1.875 | 1.72 | 3,249 |
| Apr 25 2024 | 1.80 | -0.11 | -5.66% | 1.71 | 1.8625 | 1.71 | 1,515 |
| Apr 24 2024 | 1.908 | 0.09 | 4.84% | 1.70 | 2.19 | 1.70 | 3,365 |
| Apr 23 2024 | 1.82 | 0.01 | 0.55% | 1.60 | 1.82 | 1.60 | 7,517 |
| Apr 22 2024 | 1.81 | 0.01 | 0.56% | 1.79 | 1.81 | 1.79 | 10,988 |
| Apr 19 2024 | 1.80 | 0.00 | -0.08% | 1.80 | 1.81 | 1.74 | 12,778 |
| Apr 18 2024 | 1.8015 | -0.09 | -4.53% | 1.89 | 2.05 | 1.50 | 6,091 |
