Creatd, Inc. (CRTD) OTC

0.37

+0.05035(+15.64%)

Updated at July 22 12:08PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 21, 2025	0.4	0.32	0.32	0.4	0.3	6,100
July 18, 2025	0.35	0.39	0.39	0.39	0.31	4,407
July 17, 2025	0.36	0.36	0.36	0.36	0.36	341
July 16, 2025	0.3	0.37	0.37	0.39	0.3	9,104
July 15, 2025	0.37	0.37	0.37	0.37	0.37	100
July 14, 2025	0.38	0.38	0.38	0.38	0.38	110
July 11, 2025	0.4	0.4	0.4	0.4	0.4	1,005
July 10, 2025	0.31	0.31	0.31	0.31	0.31	2,702
July 09, 2025	0.31	0.31	0.31	0.31	0.31	2,702
July 08, 2025	0.31	0.31	0.31	0.31	0.31	3,509
July 07, 2025	0.31	0.31	0.31	0.4	0.31	6,209
July 03, 2025	0.4	0.31	0.31	0.4	0.31	3,440
July 02, 2025	0.31	0.37	0.37	0.37	0.31	2,710
July 01, 2025	0.39	0.35	0.35	0.4	0.31	7,826
June 30, 2025	0.34	0.4	0.4	0.4	0.31	9,442
June 27, 2025	0.4	0.37	0.37	0.4	0.37	8,900
June 26, 2025	0.32	0.39	0.39	0.4	0.32	10,000
June 25, 2025	0.36	0.34	0.34	0.36	0.34	3,324
June 24, 2025	0.32	0.35	0.35	0.39	0.32	11,900
June 23, 2025	0.33	0.39	0.39	0.4	0.33	15,704
June 20, 2025	0.32	0.32	0.32	0.32	0.32	2,600
June 18, 2025	0.32	0.32	0.32	0.32	0.32	3,808
June 17, 2025	0.32	0.35	0.35	0.36	0.32	5,220
June 16, 2025	0.36	0.34	0.34	0.38	0.34	5,243
June 13, 2025	0.34	0.34	0.34	0.34	0.34	2,600
June 12, 2025	0.33	0.33	0.33	0.33	0.33	2,600
June 11, 2025	0.39	0.39	0.39	0.39	0.35	3,925
June 10, 2025	0.4	0.38	0.38	0.4	0.34	8,408
June 09, 2025	0.33	0.38	0.38	0.38	0.33	5,335
June 06, 2025	0.37	0.4	0.4	0.4	0.33	13,135
June 05, 2025	0.32	0.33	0.33	0.33	0.32	2,607
June 04, 2025	0.31	0.32	0.32	0.32	0.31	3,427
June 03, 2025	0.33	0.31	0.31	0.33	0.31	4,100
June 02, 2025	0.32	0.37	0.37	0.37	0.31	12,504
May 30, 2025	0.37	0.37	0.37	0.37	0.35	10,331
May 29, 2025	0.33	0.37	0.37	0.37	0.33	5,530
May 28, 2025	0.33	0.33	0.33	0.33	0.33	2,507
May 27, 2025	0.37	0.33	0.33	0.37	0.33	3,232
May 23, 2025	0.38	0.33	0.33	0.38	0.33	3,900
May 22, 2025	0.38	0.34	0.34	0.38	0.32	9,839
May 21, 2025	0.31	0.33	0.33	0.38	0.31	23,500
May 20, 2025	0.4	0.38	0.38	0.4	0.3	6,633
May 19, 2025	0.31	0.29	0.29	0.31	0.29	2,641
May 16, 2025	0.41	0.41	0.41	0.41	0.41	0
May 15, 2025	0.45	0.41	0.41	0.45	0.3	2,642
May 14, 2025	0.32	0.32	0.32	0.32	0.32	0
May 13, 2025	0.32	0.32	0.32	0.32	0.32	847
May 12, 2025	0.28	0.3	0.3	0.4	0.28	5,100
May 09, 2025	0.3	0.27	0.27	0.3	0.27	3,200
May 08, 2025	0.33	0.35	0.35	0.35	0.27	13,300
May 07, 2025	0.32	0.32	0.32	0.32	0.32	5,407
May 06, 2025	0.35	0.32	0.32	0.35	0.32	8,011
May 05, 2025	0.39	0.36	0.36	0.39	0.36	19,100
May 02, 2025	0.39	0.39	0.39	0.39	0.39	820
May 01, 2025	0.36	0.36	0.36	0.36	0.36	50
April 30, 2025	0.36	0.36	0.36	0.36	0.36	2,409
April 29, 2025	0.35	0.35	0.35	0.35	0.35	0
April 28, 2025	0.4	0.35	0.35	0.4	0.35	11,600
April 25, 2025	0.4	0.4	0.4	0.4	0.4	9,442
April 24, 2025	0.4	0.4	0.4	0.4	0.4	2,608