Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Creatd Inc
(NQ:
CRTD
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 6, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
3.720
3.734
3.480
3.670
124,696
-0.04(-1.08%)
May 27, 2021
3.680
3.740
3.600
3.710
154,972
+0.03(+0.82%)
May 26, 2021
3.580
3.800
3.570
3.680
107,507
+0.11(+3.08%)
May 25, 2021
3.540
3.590
3.340
3.570
129,196
+0.12(+3.48%)
May 24, 2021
3.410
3.600
3.280
3.450
250,758
+0.05(+1.47%)
May 21, 2021
3.140
3.420
3.060
3.400
286,602
+0.27(+8.63%)
May 20, 2021
3.140
3.350
3.020
3.130
440,477
+0.04(+1.29%)
May 19, 2021
2.820
3.140
2.730
3.090
434,518
+0.21(+7.29%)
May 18, 2021
3.050
3.090
2.870
2.880
109,082
-0.11(-3.68%)
May 17, 2021
3.140
3.140
2.870
2.990
168,621
+0.15(+5.28%)
May 14, 2021
2.720
2.960
2.634
2.840
65,820
+0.08(+2.90%)
May 13, 2021
2.880
2.950
2.680
2.760
69,614
-0.13(-4.50%)
May 12, 2021
2.910
3.040
2.815
2.890
84,448
-0.02(-0.69%)
May 11, 2021
2.810
3.010
2.770
2.910
111,487
-0.23(-7.32%)
May 10, 2021
2.950
3.250
2.750
3.140
218,263
+0.25(+8.65%)
May 07, 2021
2.810
2.970
2.780
2.890
96,191
+0.07(+2.48%)
May 06, 2021
3.000
3.000
2.710
2.820
117,699
-0.16(-5.37%)
May 05, 2021
3.000
3.000
2.830
2.980
121,736
-0.02(-0.67%)
May 04, 2021
3.020
3.090
2.910
3.000
141,366
-0.05(-1.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.