Creatd (CRTD) Stock Chart & Stock Price History → Your $200 account credit is about to expire (From MarketBeat) (Ad) Free CRTD Stock Alerts $4.49 +0.39 (+9.51%) (As of 04:28 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media Creatd Stock Price Performance5 Day Performance-25.17%1 Month Performance-8.37%3 Month Performance+48,440.54%6 Month Performance+26,311.76%Year-To-Date Performance+64,042.86%1 Year Performance+3,238.29% 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 Email Address Ad Crypto 101 MediaCrypto Market Preps For Trillions Worth of Inflows! Bitcoin is rapidly approaching new ALL-TIME HIGHS… The market is buzzing after recent approval of spot Bitcoin exchange-traded funds (ETF). Top analysts predict these ETFs will attract trillions of dollars worth of inflows over the next few years… And as Bitcoin rallies, we could see other smaller coins rise to heights never seen before.Click to join the Crypto Community Summit Free Online Event CRTD Stock Chart for Thursday, March, 28, 2024 CRTD Chart by TradingView Creatd Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$4.75$4.10-13.68%$4.36$4.101,785 shs$4.22 million03/26/2024$5.57$4.75-14.72%$5.45$4.302,041 shs$4.75 million03/25/2024$6.00$5.57-7.17%$6.02$5.083,603 shs$5.57 million03/22/2024$6.20$6.00-3.23%$6.20$5.901,224 shs$5.83 million03/21/2024$4.25$6.20+45.88%$6.20$4.252,089 shs$6.01 million03/20/2024$4.50$4.25-5.56%$4.38$4.001,126 shs$3.78 million Get the Latest News and Ratings for CRTD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Creatd and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$5.26$4.50-14.45%$5.35$3.7513,237 shs$2.93 million03/18/2024$8.32$5.26-36.78%$7.00$4.9822,202 shs$3.37 million03/15/2024$8.00$8.00$9.00$6.503,469 shs$4.96 million03/14/2024$9.57$8.00-16.41%$9.00$7.603,469 shs$4.88 million03/13/2024$6.60$9.57+45.00%$10.23$6.6133,904 shs$5.84 million03/12/2024$6.00$6.60+10.00%$6.61$5.928,417 shs$3.67 million03/11/2024$6.04$6.00-0.66%$6.45$5.228,886 shs$3.66 million03/08/2024$4.75$6.04+27.16%$6.89$5.1033,603 shs$3.70 million03/07/2024$4.65$4.75+2.15%$5.45$4.518,875 shs$2.90 million03/06/2024$4.60$4.65+1.09%$5.45$4.332,874 shs$2.84 million03/05/2024$4.41$4.60+4.31%$4.74$4.263,386 shs$2.81 million03/04/2024$5.11$4.41-13.70%$5.10$3.255,129 shs$2.69 million03/01/2024$5.10$5.11+0.20%$5.25$5.101,314 shs$3.02 million02/29/2024$4.90$5.10+4.08%$6.61$4.7414,931 shs$3.01 million02/28/2024$5.10$4.90-3.92%$5.00$4.621,892 shs$2.89 million02/27/2024$5.51$5.10-7.44%$5.48$4.982,488 shs$3.01 million02/26/2024$5.50$5.51+0.18%$5.99$5.032,798 shs$3.25 million02/23/2024$6.00$5.50-8.33%$6.19$4.5321,665 shs$3.25 million02/22/2024$6.50$6.00-7.69%$7.40$5.6714,660 shs$234.76 million02/21/2024$6.50$6.50$8.51$5.009,777 shs$254.33 million02/20/2024$5.25$6.50+23.81%$8.51$5.009,777 shs$254.33 million02/19/2024$5.25$5.25$6.15$3.1519,627 shs$205.42 million02/16/2024$2.45$3.15+28.57%$3.70$2.5019,607 shs$123.25 million02/15/2024$2.20$2.45+11.36%$2.50$2.172,315 shs$95.86 million02/14/2024$2.20$2.20$2.20$2.00675 shs$86.08 million02/13/2024$1.91$2.20+15.18%$2.20$2.00675 shs$86.08 million02/12/2024$1.91$1.91$2.00$1.731,815 shs$74.73 million02/09/2024$1.80$1.80$2.01$1.801,534 shs$70.43 million02/08/2024$2.15$1.80-16.28%$2.01$1.801,534 shs$70.43 million02/07/2024$2.52$2.15-14.68%$2.50$1.828,819 shs$84.12 million02/06/2024$1.60$2.52+57.50%$2.52$1.936,056 shs$98.60 million02/05/2024$1.60$1.60$1.95$1.1615,629 shs$62.60 million02/02/2024$2.00$1.75-12.50%$1.95$1.512,276 shs$68.47 million02/01/2024$1.89$2.00+5.82%$2.01$1.508,452 shs$78.25 millionA lot of people are making this costly mistake (Ad)You may have heard the saying “options are risky” … And, they can be. But only if you use them the way a lot of folks do. A lot of people think of BUYING speculative options when they talk about options. And BUYING low probability, speculative options is definitely risky… It’s how some folks leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. Click here to jump in on the next one01/31/2024$1.91$1.89-1.05%$2.00$1.805,472 shs$73.95 million01/30/2024$2.75$1.91-30.55%$2.75$1.7913,211 shs$74.73 million01/29/2024$2.75$2.75$2.75$2.556,983 shs$107.60 million01/26/2024$3.00$2.75-8.33%$2.75$2.556,983 shs$107.60 million01/25/2024$0.01$3.00+56,503.77%$3.00$2.504,233 shs$117.38 million01/24/2024$0.01$0.01$0.01$0.007.13 million shs$207,000.0001/23/2024$0.00$0.01+12.77%$0.01$0.007.13 million shs$207,000.0001/22/2024$0.00$0.00$0.01$0.00628,909 shs$184,000.0001/19/2024$0.01$0.00-9.62%$0.01$0.00628,909 shs$184,000.0001/18/2024$0.01$0.01-5.45%$0.01$0.00469,115 shs$203,000.0001/17/2024$0.01$0.01-12.00%$0.01$0.003.58 million shs$215,000.0001/16/2024$0.01$0.01$0.01$0.012.14 million shs$245,000.0001/15/2024$0.01$0.01$0.01$0.012.14 million shs$245,000.0001/12/2024$0.00$0.01+76.74%$0.01$0.003.48 million shs$297,000.0001/11/2024$0.00$0.00-4.44%$0.00$0.00941,208 shs$168,000.0001/10/2024$0.00$0.00$0.01$0.007.71 million shs$176,000.0001/09/2024$0.01$0.00-10.00%$0.01$0.006.29 million shs$176,000.0001/08/2024$0.01$0.01$0.01$0.0013.92 million shs$196,000.0001/05/2024$0.01$0.01$0.01$0.01784,648 shs$266,000.0001/04/2024$0.01$0.01-2.86%$0.01$0.013.59 million shs$266,000.0001/03/2024$0.01$0.01$0.01$0.01623,186 shs$274,000.0001/02/2024$0.01$0.01$0.01$0.018.90 million shs$274,000.0001/01/2024$0.01$0.01$0.01$0.018.90 million shs$274,000.0012/29/2023$0.01$0.01-24.32%$0.01$0.018.90 million shs$274,000.0012/28/2023$0.01$0.01$0.01$0.011.37 million shs$362,000.0012/27/2023$0.01$0.01-7.50%$0.01$0.011.37 million shs$362,000.00 Related Companies: SRAX Stock Price Chart Troika Media Group Stock Price Chart Agrify Stock Price Chart Baijiayun Group Stock Price Chart Nexalin Technology Stock Price Chart Venus Acquisition Stock Price Chart FOXO Technologies Stock Price Chart Code Chain New Continent Stock Price Chart Lytus Technologies Holdings PTV. Stock Price Chart Staffing 360 Solutions Stock Price Chart Receive CRTD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Creatd and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CRTD) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research Advisory Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Creatd Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.