Free Trial

Creatd (CRTD) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free CRTD Stock Alerts
$1.70
-0.05 (-2.86%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsTrends

Creatd Stock Price Performance

5 Day
Performance
-5.56%
1 Month
Performance
-2.30%
3 Month
Performance
-66.73%
6 Month
Performance
+13,777.55%
Year-To-Date
Performance
+24,185.71%
1 Year
Performance
+2,922.22%
Receive CRTD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Creatd and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

CRTD Stock Chart for Sunday, June, 2, 2024

CRTD Chart by TradingView

Creatd Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.75$1.70
-2.86%		$1.95$1.626,164 shs$1.82 million
05/30/2024$1.90$1.75
-7.89%		$1.88$1.659,296 shs$1.87 million
05/29/2024$1.80$1.90
+5.56%		$2.14$1.755,688 shs$2.03 million
05/28/2024$1.90$1.80
-5.26%		$2.10$1.802,487 shs$1.93 million
05/27/2024$1.90$1.90$1.90$1.7012,300 shs$2.03 million
05/24/2024$1.75$1.90
+8.57%		$1.90$1.7012,324 shs$2.03 million
05/23/2024$1.77$1.75
-1.13%		$1.85$1.701,925 shs$1.87 million
05/22/2024$1.75$1.77
+1.14%		$1.95$1.751,271 shs$1.89 million
05/21/2024$1.95$1.75
-10.26%		$1.90$1.612,628 shs$1.87 million
05/20/2024$2.30$1.95
-15.22%		$2.29$1.953,824 shs$2.09 million
05/17/2024$2.48$2.30
-7.26%		$2.63$2.232,806 shs$2.46 million
05/16/2024$2.47$2.48
+0.40%		$2.65$2.193,439 shs$2.66 million
05/15/2024$3.00$2.47
-17.67%		$2.80$2.204,601 shs$2.64 million
05/14/2024$2.05$3.00
+46.34%		$3.00$2.059,792 shs$3.21 million
05/13/2024$1.95$2.05
+5.13%		$2.05$1.992,515 shs$2.19 million
05/10/2024$1.90$1.95
+2.63%		$1.95$1.872,321 shs$2.09 million
05/09/2024$1.68$1.90
+13.10%		$1.90$1.702,637 shs$2.03 million
05/08/2024$2.00$1.68
-16.00%		$1.90$1.683,365 shs$1.80 million
05/07/2024$2.35$2.00
-14.89%		$2.00$1.6915,108 shs$2.14 million
05/06/2024$2.53$2.35
-7.11%		$2.43$2.005,243 shs$2.51 million
05/03/2024$1.74$2.53
+45.40%		$3.48$1.7212,150 shs$2.71 million
05/02/2024$1.76$1.74
-1.14%		$1.77$1.732,017 shs$1.86 million
05/01/2024$1.78$1.76
-1.12%		$1.81$1.752,502 shs$1.88 million
04/30/2024$1.79$1.78
-0.56%		$1.79$1.741,587 shs$1.91 million
04/29/2024$1.79$1.79
+0.28%		$1.90$1.645,019 shs$1.92 million
04/26/2024$1.80$1.79
-0.83%		$1.88$1.723,249 shs$1.91 million
04/25/2024$1.91$1.80
-5.66%		$1.86$1.711,515 shs$1.93 million
04/24/2024$1.82$1.91
+4.84%		$2.19$1.703,365 shs$2.04 million
04/23/2024$1.81$1.82
+0.55%		$1.82$1.607,517 shs$1.93 million
04/22/2024$1.80$1.81
+0.56%		$1.81$1.7910,988 shs$1.92 million
04/19/2024$1.89$1.80
-4.61%		$1.81$1.7412,778 shs$1.91 million
04/18/2024$1.89$1.89$2.05$1.505,531 shs$2 million
04/17/2024$2.01$1.89
-6.12%		$2.23$1.885,531 shs$2 million
04/16/2024$2.04$2.01
-1.47%		$2.05$1.935,893 shs$2.13 million
04/15/2024$2.04$2.04
-0.10%		$2.05$1.949,021 shs$2.16 million
04/12/2024$2.29$2.04
-10.83%		$2.59$2.005,624 shs$2.17 million
04/11/2024$2.65$2.29
-13.58%		$2.67$2.296,991 shs$2.43 million
04/10/2024$3.51$2.65
-24.50%		$3.51$2.388,834 shs$2.81 million
04/09/2024$4.25$3.51
-17.41%		$3.52$3.32913 shs$3.72 million
04/08/2024$4.25$4.25$4.25$3.30467 shs$4.51 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
04/05/2024$4.30$4.25
-1.16%		$4.25$4.01467 shs$4.51 million
04/04/2024$3.90$4.30
+10.26%		$4.31$4.142,584 shs$4.56 million
04/03/2024$3.98$3.90
-2.01%		$4.50$3.772,690 shs$4.13 million
04/02/2024$3.98$3.98$4.00$3.573,009 shs$4.21 million
04/01/2024$4.49$3.98
-11.36%		$4.40$3.573,009 shs$4.22 million
03/29/2024$4.49$4.49$4.54$3.752,055 shs$4.76 million
03/28/2024$4.10$4.49
+9.51%		$4.54$3.752,055 shs$4.63 million
03/27/2024$4.75$4.10
-13.68%		$4.36$4.101,785 shs$4.22 million
03/26/2024$5.57$4.75
-14.72%		$5.45$4.302,041 shs$4.75 million
03/25/2024$6.00$5.57
-7.17%		$6.02$5.083,603 shs$5.57 million
03/22/2024$6.20$6.00
-3.23%		$6.20$5.901,224 shs$5.83 million
03/21/2024$4.25$6.20
+45.88%		$6.20$4.252,089 shs$6.01 million
03/20/2024$4.50$4.25
-5.56%		$4.38$4.001,126 shs$3.78 million
03/19/2024$5.26$4.50
-14.45%		$5.35$3.7513,237 shs$2.93 million
03/18/2024$8.32$5.26
-36.78%		$7.00$4.9822,202 shs$3.37 million
03/15/2024$8.00$8.00$9.00$6.503,469 shs$4.96 million
03/14/2024$9.57$8.00
-16.41%		$9.00$7.603,469 shs$4.88 million
03/13/2024$6.60$9.57
+45.00%		$10.23$6.6133,904 shs$5.84 million
03/12/2024$6.00$6.60
+10.00%		$6.61$5.928,417 shs$3.67 million
03/11/2024$6.04$6.00
-0.66%		$6.45$5.228,886 shs$3.66 million
03/08/2024$4.75$6.04
+27.16%		$6.89$5.1033,603 shs$3.70 million
03/07/2024$4.65$4.75
+2.15%		$5.45$4.518,875 shs$2.90 million
03/06/2024$4.60$4.65
+1.09%		$5.45$4.332,874 shs$2.84 million
03/05/2024$4.41$4.60
+4.31%		$4.74$4.263,386 shs$2.81 million
03/04/2024$5.11$4.41
-13.70%		$5.10$3.255,129 shs$2.69 million
03/01/2024$5.10$5.11
+0.20%		$5.25$5.101,314 shs$3.02 million

Related Companies:
This page (NASDAQ:CRTD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media