Creatd, Inc. CRTD
5.00 USD +0.06 (+1.21%)
Regular-session close
5.00 Day range 5.05
1.56 52-week range 14.40
- YTD
- -56.14%
- 1 year
- -60.82%
CRTD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | +0.11 | +2.23% | 802 |
| Nov 12, 2026 | 5.08 | 5.42 | 4.94 | 4.94 | -0.13 | -2.56% | 11,500 |
| Nov 11, 2026 | 5.77 | 5.77 | 4.32 | 5.07 | -1.30 | -20.41% | 19,500 |
| Nov 10, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.76 | 6.37 | 5.76 | 6.37 | +0.01 | +0.16% | 700 |
| Nov 6, 2026 | 5.96 | 6.50 | 5.96 | 6.36 | +0.36 | +6.00% | 6,600 |
| Nov 5, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | -0.10 | -1.64% | 900 |
| Nov 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | +0.09 | +1.50% | 100 |
| Nov 3, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% | 200 |
| Nov 2, 2026 | 6.31 | 6.35 | 6.01 | 6.01 | -0.14 | -2.28% | 1,500 |
| Oct 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | -0.16 | -2.54% | 300 |
| Oct 29, 2026 | 5.85 | 6.31 | 5.85 | 6.31 | +0.66 | +11.68% | 2,700 |
| Oct 28, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | +0.26 | +4.82% | 800 |
| Oct 27, 2026 | 5.10 | 5.69 | 5.10 | 5.39 | +0.69 | +14.68% | 17,100 |
| Oct 26, 2026 | 4.86 | 4.96 | 4.70 | 4.70 | -0.15 | -3.09% | 900 |
| Oct 23, 2026 | 4.65 | 4.85 | 4.60 | 4.85 | +0.01 | +0.21% | 900 |
| Oct 22, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | +0.11 | +2.33% | 300 |
| Oct 21, 2026 | 4.50 | 4.90 | 4.50 | 4.73 | +0.23 | +5.11% | 1,900 |
| Oct 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | +0.10 | +2.27% | 200 |
| Oct 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | -0.05 | -1.12% | 300 |
| Oct 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | +0.04 | +0.91% | 300 |
| Oct 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | -0.14 | -3.08% | 200 |
| Oct 12, 2026 | 4.40 | 4.55 | 4.25 | 4.55 | +0.10 | +2.25% | 1,100 |
| Oct 9, 2026 | 4.25 | 4.50 | 4.25 | 4.45 | +0.25 | +5.95% | 600 |
| Oct 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | -0.45 | -9.68% | 200 |
| Oct 1, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | -0.15 | -3.12% | 400 |
| Sep 29, 2026 | 4.25 | 4.80 | 4.25 | 4.80 | +0.55 | +12.94% | 1,500 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.05 | 4.25 | +0.28 | +7.05% | 1,600 |
| Sep 25, 2026 | 3.98 | 4.00 | 3.91 | 3.97 | +0.04 | +1.02% | 6,800 |
| Sep 24, 2026 | 3.40 | 3.94 | 3.25 | 3.93 | +0.53 | +15.59% | 7,300 |
| Sep 23, 2026 | 3.70 | 3.70 | 3.22 | 3.40 | -0.35 | -9.33% | 3,800 |
| Sep 22, 2026 | 3.50 | 3.85 | 3.45 | 3.75 | +0.90 | +31.58% | 8,300 |
| Sep 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | -0.50 | -14.93% | 300 |
| Sep 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | +0.30 | +9.84% | 200 |
| Sep 17, 2026 | 2.80 | 3.05 | 2.80 | 3.05 | +0.49 | +19.14% | 800 |
| Sep 16, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | -0.17 | -6.23% | 100 |
| Sep 14, 2026 | 2.17 | 2.73 | 1.95 | 2.73 | +0.63 | +30.00% | 9,900 |
| Sep 11, 2026 | 2.20 | 2.20 | 2.05 | 2.10 | +0.20 | +10.53% | 800 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | -0.10 | -5.00% | 700 |
| Sep 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | -0.07 | -3.38% | 400 |
| Aug 19, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 2.25 | 2.25 | 2.07 | 2.07 | -0.43 | -17.20% | 800 |
| Aug 14, 2026 | 2.00 | 2.50 | 2.00 | 2.50 | +0.60 | +31.58% | 300 |
65 days, newest first. Daily bars as drawn on the CRTD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.