Creatd, Inc. - CRTD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	0.36	0.36	0.36	0.36	0.36	104
August 29, 2025	0.37	0.37	0.37	0.37	0.37	1,522
August 28, 2025	0.33	0.33	0.33	0.33	0.33	0
August 27, 2025	0.34	0.33	0.33	0.34	0.33	1,607
August 26, 2025	0.33	0.33	0.33	0.33	0.33	101
August 25, 2025	0.37	0.34	0.34	0.37	0.33	17,134
August 22, 2025	0.38	0.39	0.39	0.39	0.38	3,431
August 21, 2025	0.36	0.36	0.36	0.36	0.36	3,431
August 20, 2025	0.36	0.36	0.36	0.36	0.36	3,431
August 19, 2025	0.36	0.36	0.36	0.36	0.36	3,431
August 18, 2025	0.35	0.36	0.36	0.36	0.32	6,517
August 15, 2025	0.33	0.33	0.33	0.34	0.33	11,328
August 14, 2025	0.33	0.33	0.33	0.34	0.33	9,021
August 13, 2025	0.33	0.39	0.39	0.39	0.33	5,713
August 12, 2025	0.33	0.39	0.39	0.39	0.33	11,600
August 11, 2025	0.32	0.33	0.33	0.33	0.32	5,041
August 08, 2025	0.33	0.33	0.33	0.37	0.33	8,015
August 07, 2025	0.4	0.33	0.33	0.4	0.33	2,065
August 06, 2025	0.31	0.37	0.37	0.37	0.31	8,042
August 05, 2025	0.35	0.35	0.35	0.35	0.35	0
August 04, 2025	0.35	0.35	0.35	0.35	0.35	2,014
August 01, 2025	0.37	0.37	0.37	0.37	0.37	1,100
July 31, 2025	0.31	0.37	0.37	0.37	0.3	10,500
July 30, 2025	0.3	0.32	0.32	0.32	0.3	700
July 29, 2025	0.32	0.31	0.31	0.32	0.31	6,002
July 28, 2025	0.39	0.38	0.38	0.39	0.38	2,700
July 25, 2025	0.32	0.32	0.32	0.32	0.32	0
July 24, 2025	0.32	0.32	0.32	0.32	0.32	0
July 23, 2025	0.39	0.32	0.32	0.4	0.32	2,603
July 22, 2025	0.3	0.35	0.35	0.37	0.3	7,900
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

Creatd, Inc. (CRTD) OTC