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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	0.45	0.45	0.45	0.45	0.45	2,800
February 12, 2026	0.45	0.45	0.45	0.45	0.45	2,100
February 11, 2026	0.53	0.53	0.53	0.53	0.44	2,500
February 10, 2026	0.52	0.55	0.55	0.55	0.52	3,750
February 09, 2026	0.52	0.52	0.52	0.52	0.52	306
February 06, 2026	0.52	0.52	0.52	0.52	0.52	207
February 05, 2026	0.54	0.54	0.54	0.54	0.54	115
February 04, 2026	0.44	0.5	0.5	0.55	0.44	1,814
February 03, 2026	0.43	0.55	0.55	0.55	0.43	1,745
February 02, 2026	0.55	0.55	0.55	0.55	0.55	123
January 30, 2026	0.64	0.52	0.52	0.64	0.52	1,137
January 29, 2026	0.51	0.5	0.5	0.53	0.5	40,793
January 28, 2026	0.55	0.54	0.54	0.55	0.54	4,017
January 27, 2026	0.53	0.53	0.53	0.53	0.53	800
January 26, 2026	0.53	0.53	0.53	0.54	0.53	6,525
January 23, 2026	0.58	0.58	0.58	0.58	0.58	2,020
January 22, 2026	0.6	0.53	0.58	0.6	0.52	11,854
January 21, 2026	0.72	0.67	0.67	0.72	0.63	4,214
January 20, 2026	0.57	0.6	0.6	0.7	0.53	28,219
January 16, 2026	0.56	0.57	0.57	0.57	0.56	4,841
January 15, 2026	0.55	0.56	0.56	0.57	0.55	4,000
January 14, 2026	0.53	0.55	0.55	0.55	0.53	11,100
January 13, 2026	0.55	0.55	0.55	0.55	0.55	2
January 12, 2026	0.52	0.55	0.55	0.55	0.51	5,447
January 09, 2026	0.52	0.52	0.52	0.55	0.52	4,598
January 08, 2026	0.51	0.51	0.51	0.51	0.51	1
January 07, 2026	0.56	0.56	0.56	0.56	0.56	1
January 06, 2026	0.57	0.56	0.56	0.57	0.51	7,900
January 05, 2026	0.55	0.57	0.57	0.57	0.55	9,033
January 02, 2026	0.54	0.57	0.57	0.57	0.54	302
December 31, 2025	0.52	0.54	0.57	0.54	0.52	903
December 30, 2025	0.52	0.52	0.52	0.52	0.51	4,726
December 29, 2025	0.54	0.53	0.53	0.57	0.51	8,612
December 26, 2025	0.51	0.57	0.57	0.57	0.51	2,200
December 24, 2025	0.6	0.52	0.52	0.6	0.52	8,212
December 23, 2025	0.56	0.57	0.57	0.57	0.56	47,662
December 22, 2025	0.6	0.6	0.6	0.6	0.55	118,847
December 19, 2025	0.62	0.6	0.6	0.62	0.55	22,000
December 18, 2025	0.65	0.63	0.63	0.65	0.61	69,400
December 17, 2025	0.65	0.65	0.65	0.65	0.6	17,500
December 16, 2025	0.65	0.6	0.6	0.65	0.6	7,629
December 15, 2025	0.63	0.62	0.62	0.65	0.6	8,100
December 12, 2025	0.65	0.65	0.65	0.65	0.59	13,712
December 11, 2025	0.62	0.62	0.62	0.62	0.62	0
December 10, 2025	0.67	0.62	0.62	0.68	0.6	35,500
December 09, 2025	0.6	0.63	0.63	0.65	0.6	72,100
December 08, 2025	0.53	0.6	0.6	0.6	0.5	101,922
December 05, 2025	0.45	0.53	0.53	0.53	0.43	58,130
December 04, 2025	0.4	0.45	0.45	0.45	0.4	5,700
December 03, 2025	0.37	0.4	0.4	0.4	0.37	5,615
December 02, 2025	0.4	0.4	0.4	0.4	0.4	8,835
December 01, 2025	0.42	0.42	0.42	0.42	0.4	11,561
November 28, 2025	0.36	0.36	0.36	0.36	0.36	635
November 26, 2025	0.35	0.41	0.41	0.41	0.35	11,561
November 25, 2025	0.35	0.41	0.41	0.41	0.35	1,409
November 24, 2025	0.31	0.35	0.35	0.36	0.31	22,900
November 21, 2025	0.38	0.38	0.38	0.38	0.38	14,699
November 20, 2025	0.38	0.38	0.38	0.38	0.38	516
November 19, 2025	0.32	0.3	0.3	0.33	0.3	34,005
November 18, 2025	0.44	0.33	0.33	0.58	0.32	107,727

Creatd, Inc. (CRTD) OTC