Free Trial

Creatd (VOCL) Stock Chart & Stock Price History

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free VOCL Stock Alerts
$1.95
-0.35 (-15.22%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsSocial Media

Creatd Stock Price Performance

5 Day
Performance
-21.05%
1 Month
Performance
+8.33%
3 Month
Performance
-70.00%
6 Month
Performance
+17,627.27%
Year-To-Date
Performance
+27,757.14%
1 Year
Performance
+3,026.00%
Receive VOCL 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 Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

VOCL Stock Chart for Tuesday, May, 21, 2024

VOCL Chart by TradingView

Creatd Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$1.95$1.95$2.29$1.953,824 shs$542.75 million
05/20/2024$2.30$1.95
-15.22%		$2.29$1.953,824 shs$542.75 million
05/17/2024$2.47$2.48
+0.40%		$2.65$2.193,439 shs$690.27 million
05/16/2024$2.47$2.47$2.80$2.204,601 shs$687.48 million
05/15/2024$3.00$2.47
-17.67%		$2.80$2.204,601 shs$687.48 million
05/14/2024$2.05$3.00
+46.34%		$3.00$2.059,792 shs$835.00 million
05/13/2024$1.95$2.05
+5.13%		$2.05$1.992,515 shs$570.58 million
05/10/2024$1.90$1.95
+2.63%		$1.95$1.872,321 shs$542.75 million
05/09/2024$1.68$1.90
+13.10%		$1.90$1.702,637 shs$528.83 million
05/08/2024$2.35$1.68
-28.51%		$1.90$1.683,365 shs$467.60 million
05/07/2024$0.01$2.35
+44,239.62%		$2.43$2.005,243 shs$654.08 million
05/06/2024$2.53$0.01
-99.79%		$0.01$0.007.13 million shs$1.48 million
05/03/2024$1.74$1.74$1.77$1.732,017 shs$484.30 million
05/02/2024$1.78$1.74
-2.25%		$1.77$1.732,017 shs$484.30 million
05/01/2024$1.79$1.78
-0.28%		$1.79$1.741,587 shs$495.43 million
04/30/2024$1.79$1.79$1.88$1.723,249 shs$496.82 million
04/29/2024$1.79$1.79$1.88$1.723,249 shs$496.82 million
04/26/2024$1.91$1.80
-5.66%		$1.86$1.711,515 shs$501.00 million
04/25/2024$1.81$1.91
+5.41%		$2.19$1.703,365 shs$531.06 million
04/24/2024$1.81$1.81$1.81$1.7910,988 shs$503.78 million
04/23/2024$1.81$1.81$1.81$1.7910,988 shs$503.78 million
04/22/2024$1.80$1.81
+0.56%		$1.81$1.7910,988 shs$503.78 million
04/19/2024$1.89$1.80
-4.61%		$1.81$1.7412,778 shs$501.00 million
04/18/2024$2.01$1.89
-6.12%		$2.05$1.505,531 shs$525.21 million
04/17/2024$2.04$2.01
-1.47%		$2.05$1.935,893 shs$559.45 million
04/16/2024$0.01$2.04
+38,390.57%		$2.05$1.949,021 shs$567.80 million
04/15/2024$2.04$0.01
-99.74%		$0.01$0.007.13 million shs$1.48 million
04/12/2024$2.65$2.29
-13.58%		$2.67$2.296,991 shs$637.38 million
04/11/2024$3.51$2.65
-24.50%		$3.51$2.388,834 shs$737.58 million
04/10/2024$4.25$3.51
-17.41%		$3.52$3.32913 shs$976.95 million
04/09/2024$4.25$4.25$4.25$3.30467 shs$1.18 billion
04/08/2024$4.25$4.25$4.25$3.30467 shs$1.18 billion
04/05/2024$3.90$4.30
+10.26%		$4.31$4.142,584 shs$1.20 billion
04/04/2024$3.98$3.90
-2.01%		$4.50$3.772,690 shs$1.09 billion
04/03/2024$3.98$3.98$4.00$3.573,009 shs$1.11 billion
04/02/2024$4.49$3.98
-11.36%		$4.00$3.573,009 shs$1.48 million
04/01/2024$4.49$4.49$4.54$3.752,055 shs$1.25 billion
03/29/2024$4.10$4.49
+9.51%		$4.54$3.752,055 shs$1.25 billion
03/28/2024$4.75$4.10
-13.68%		$4.36$4.101,785 shs$1.14 billion
03/27/2024$5.57$4.75
-14.72%		$5.45$4.132,041 shs$1.32 billion
Bill Clinton Backing Biden Replacement??? (Ad)

Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…

Click here now for my urgent election forecast.
03/26/2024$6.00$5.57
-7.17%		$6.02$5.083,603 shs$1.55 billion
03/25/2024$6.00$6.00$6.20$5.901,224 shs$1.67 billion
03/22/2024$4.25$6.00
+41.18%		$6.20$5.901,224 shs$1.67 billion
03/21/2024$4.50$4.25
-5.56%		$4.38$4.001,126 shs$1.18 billion
03/20/2024$5.26$4.50
-14.45%		$5.35$3.7513,237 shs$1.25 billion
03/19/2024$0.01$5.26
+99,145.28%		$7.78$4.9822,202 shs$1.46 billion
03/18/2024$8.32$0.01
-99.94%		$0.01$0.007.13 million shs$1.48 million
03/15/2024$9.57$8.00
-16.41%		$9.00$7.603,469 shs$2.23 billion
03/14/2024$6.00$9.57
+59.50%		$10.23$6.6133,904 shs$2.66 billion
03/13/2024$6.00$6.00$6.45$5.228,886 shs$1.67 billion
03/12/2024$6.04$6.00
-0.66%		$6.45$5.228,886 shs$1.48 million
03/11/2024$6.04$6.04$6.89$5.1033,603 shs$1.68 billion
03/08/2024$4.75$6.04
+27.16%		$6.89$5.1033,603 shs$1.68 billion
03/07/2024$4.60$4.75
+3.26%		$5.45$4.518,879 shs$1.32 billion
03/06/2024$4.41$4.60
+4.31%		$4.74$4.263,386 shs$1.28 billion
03/05/2024$4.41$4.41$5.10$3.255,236 shs$1.23 billion
03/04/2024$5.11$4.41
-13.70%		$5.10$3.255,236 shs$1.23 billion
03/01/2024$4.90$5.10
+4.08%		$6.61$4.7415,420 shs$1.42 billion
02/29/2024$5.10$4.90
-3.92%		$5.00$4.621,892 shs$1.36 billion
02/28/2024$5.51$5.10
-7.44%		$5.60$4.982,588 shs$1.42 billion
02/27/2024$0.01$5.51
+103,862.26%		$5.99$5.032,798 shs$1.53 billion
02/26/2024$5.50$0.01
-99.90%		$0.01$0.007.13 million shs$1.48 million
02/23/2024$6.75$6.00
-11.11%		$7.40$5.6714,660 shs$1.67 billion
02/22/2024$6.50$6.75
+3.85%		$8.36$6.247,669 shs$1.88 billion
02/21/2024$6.50$6.50$8.51$5.009,777 shs$1.81 billion
02/20/2024$5.25$6.50
+23.81%		$8.51$5.009,777 shs$1.81 billion

Related Companies:
This page (NASDAQ:VOCL) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett's "mystery stock"
Stansberry Research
New Options need New Trading Strategies
Netpicks
This military-backed stock “owns” AI market
Porter & Company
Trump’s second term “playbook” leaked?
Paradigm Press