Creative Global Technology Holdings Limited CGTL
2.49 USD +0.08 (+3.32%)
Regular-session close
2.41 -0.09 -3.41%
After hours · Nov 13, 4:00 PM ET
2.12 Day range 2.50
2.28 52-week range 78.00
- YTD
- -86.05%
- 1 year
- -73.57%
CGTL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.50 | 2.50 | 2.12 | 2.49 | +0.08 | +3.32% | 6,871 |
| Nov 12, 2026 | 2.40 | 2.41 | 2.40 | 2.41 | -0.05 | -2.03% | 1,100 |
| Nov 11, 2026 | 2.32 | 2.70 | 2.32 | 2.46 | 0.00 | 0.00% | 5,400 |
| Nov 10, 2026 | 2.50 | 2.57 | 2.45 | 2.46 | +0.04 | +1.65% | 4,000 |
| Nov 9, 2026 | 2.44 | 2.49 | 2.41 | 2.42 | +0.02 | +0.83% | 2,200 |
| Nov 6, 2026 | 2.30 | 2.45 | 2.30 | 2.40 | -0.10 | -4.00% | 2,100 |
| Nov 5, 2026 | 2.50 | 2.52 | 2.39 | 2.50 | -0.12 | -4.58% | 2,000 |
| Nov 4, 2026 | 2.84 | 2.84 | 2.62 | 2.62 | -0.08 | -2.96% | 5,400 |
| Nov 3, 2026 | 2.30 | 2.70 | 2.30 | 2.70 | +0.18 | +7.14% | 1,500 |
| Nov 2, 2026 | 2.48 | 2.56 | 2.42 | 2.52 | +0.03 | +1.20% | 2,300 |
| Oct 30, 2026 | 2.45 | 2.74 | 2.32 | 2.49 | +0.04 | +1.63% | 6,100 |
| Oct 29, 2026 | 2.64 | 2.71 | 2.45 | 2.45 | -0.27 | -9.93% | 10,700 |
| Oct 28, 2026 | 2.50 | 2.95 | 2.40 | 2.72 | +0.44 | +19.30% | 35,300 |
| Oct 27, 2026 | 2.45 | 2.57 | 2.28 | 2.28 | -0.16 | -6.56% | 4,500 |
| Oct 26, 2026 | 2.65 | 2.65 | 2.33 | 2.44 | -0.20 | -7.58% | 5,400 |
| Oct 23, 2026 | 2.72 | 2.72 | 2.62 | 2.64 | -0.14 | -5.04% | 2,200 |
| Oct 22, 2026 | 2.88 | 2.88 | 2.78 | 2.78 | -0.05 | -1.77% | 3,400 |
| Oct 21, 2026 | 2.68 | 2.83 | 2.68 | 2.83 | +0.15 | +5.60% | 4,600 |
| Oct 20, 2026 | 3.00 | 3.29 | 2.60 | 2.68 | -0.22 | -7.59% | 17,300 |
| Oct 19, 2026 | 3.08 | 3.08 | 2.90 | 2.90 | -0.17 | -5.54% | 11,500 |
| Oct 16, 2026 | 3.14 | 3.34 | 3.05 | 3.07 | -0.07 | -2.23% | 3,900 |
| Oct 15, 2026 | 3.10 | 3.33 | 3.07 | 3.14 | +0.08 | +2.61% | 30,600 |
| Oct 14, 2026 | 3.09 | 3.41 | 3.05 | 3.06 | -0.09 | -2.86% | 9,100 |
| Oct 13, 2026 | 3.34 | 3.61 | 3.06 | 3.15 | -0.23 | -6.80% | 34,500 |
| Oct 12, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | -0.07 | -2.03% | 5,400 |
| Oct 9, 2026 | 3.17 | 3.99 | 3.00 | 3.45 | +0.22 | +6.81% | 50,100 |
| Oct 8, 2026 | 3.60 | 3.70 | 3.06 | 3.23 | -0.43 | -11.75% | 18,900 |
| Oct 7, 2026 | 3.66 | 3.80 | 3.66 | 3.66 | 0.00 | 0.00% | 3,500 |
| Oct 6, 2026 | 3.76 | 3.97 | 3.66 | 3.66 | -0.09 | -2.40% | 8,400 |
| Oct 5, 2026 | 3.72 | 3.76 | 3.72 | 3.75 | -0.01 | -0.27% | 1,800 |
| Oct 2, 2026 | 3.75 | 4.00 | 3.75 | 3.76 | -0.16 | -4.08% | 4,900 |
| Oct 1, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | +0.04 | +1.03% | 2,700 |
| Sep 30, 2026 | 3.95 | 4.06 | 3.72 | 3.88 | -0.13 | -3.24% | 22,700 |
| Sep 29, 2026 | 4.10 | 4.10 | 3.94 | 4.01 | -0.02 | -0.50% | 4,200 |
| Sep 28, 2026 | 4.05 | 4.24 | 3.95 | 4.03 | -0.08 | -1.95% | 17,600 |
| Sep 25, 2026 | 3.89 | 4.14 | 3.73 | 4.11 | +0.31 | +8.16% | 25,000 |
| Sep 24, 2026 | 3.68 | 4.20 | 3.68 | 3.80 | +0.02 | +0.53% | 69,300 |
| Sep 23, 2026 | 3.75 | 3.79 | 3.68 | 3.78 | +0.12 | +3.28% | 5,700 |
| Sep 22, 2026 | 3.88 | 3.89 | 3.66 | 3.66 | 0.00 | 0.00% | 4,400 |
| Sep 21, 2026 | 3.93 | 3.93 | 3.66 | 3.66 | -0.08 | -2.14% | 3,900 |
| Sep 18, 2026 | 3.89 | 4.00 | 3.68 | 3.74 | -0.12 | -3.11% | 6,300 |
| Sep 17, 2026 | 3.75 | 4.06 | 3.69 | 3.86 | +0.16 | +4.32% | 99,500 |
| Sep 16, 2026 | 4.16 | 4.16 | 3.66 | 3.70 | -0.50 | -11.90% | 31,800 |
| Sep 15, 2026 | 4.00 | 4.25 | 3.85 | 4.20 | +0.19 | +4.74% | 62,700 |
| Sep 14, 2026 | 3.92 | 4.38 | 3.90 | 4.01 | +0.15 | +3.89% | 94,800 |
| Sep 11, 2026 | 3.95 | 4.15 | 3.85 | 3.86 | -0.17 | -4.22% | 9,600 |
| Sep 10, 2026 | 4.09 | 4.22 | 3.87 | 4.03 | -0.03 | -0.74% | 84,000 |
| Sep 9, 2026 | 4.16 | 4.50 | 4.06 | 4.06 | -0.16 | -3.79% | 161,100 |
| Sep 8, 2026 | 4.33 | 4.45 | 4.16 | 4.22 | -0.12 | -2.76% | 11,900 |
| Sep 4, 2026 | 4.41 | 4.59 | 4.27 | 4.34 | -0.04 | -0.91% | 12,800 |
| Sep 3, 2026 | 4.52 | 4.57 | 4.20 | 4.38 | -0.07 | -1.57% | 15,000 |
| Sep 2, 2026 | 4.63 | 4.70 | 4.17 | 4.45 | -0.01 | -0.22% | 82,800 |
| Sep 1, 2026 | 4.52 | 4.90 | 4.27 | 4.46 | +0.15 | +3.48% | 126,300 |
| Aug 31, 2026 | 4.25 | 4.69 | 4.25 | 4.31 | +0.05 | +1.17% | 29,600 |
| Aug 28, 2026 | 4.42 | 4.68 | 4.26 | 4.26 | -0.22 | -4.91% | 56,900 |
| Aug 27, 2026 | 4.41 | 4.68 | 4.41 | 4.48 | +0.08 | +1.82% | 10,100 |
| Aug 26, 2026 | 4.30 | 4.90 | 4.30 | 4.40 | +0.01 | +0.23% | 260,600 |
| Aug 25, 2026 | 4.67 | 4.80 | 4.38 | 4.39 | -0.28 | -6.00% | 19,900 |
| Aug 24, 2026 | 4.75 | 4.88 | 4.59 | 4.67 | -0.05 | -1.06% | 18,800 |
| Aug 21, 2026 | 4.78 | 4.78 | 4.54 | 4.72 | -0.08 | -1.67% | 17,800 |
| Aug 20, 2026 | 4.87 | 4.90 | 4.37 | 4.80 | +0.02 | +0.42% | 28,900 |
| Aug 19, 2026 | 4.88 | 5.31 | 4.62 | 4.78 | -0.10 | -2.05% | 57,200 |
| Aug 18, 2026 | 4.79 | 5.00 | 4.58 | 4.88 | +0.09 | +1.88% | 99,400 |
| Aug 17, 2026 | 4.00 | 5.00 | 3.94 | 4.79 | +0.38 | +8.62% | 281,100 |
| Aug 14, 2026 | 5.03 | 5.42 | 4.10 | 4.41 | +0.73 | +19.84% | 17,573,200 |
65 days, newest first. Daily bars as drawn on the CGTL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.