Free Trial

Creatd (CRTD) Stock Chart & Stock Price History

→ “The Biggest Bubble of All Time” – Here’s What to Do. (From Chaikin Analytics) (Ad)
Free CRTD Stock Alerts
$1.85
-0.06 (-3.04%)
(As of 11:41 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media

Creatd Stock Price Performance

5 Day
Performance
+2.78%
1 Month
Performance
-66.79%
3 Month
Performance
-38.33%
6 Month
Performance
+8,504.65%
Year-To-Date
Performance
+26,328.57%
1 Year
Performance
+1,109.15%
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 Stansberry Research
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

CRTD Stock Chart for Thursday, April, 25, 2024

CRTD Chart by TradingView

Creatd Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/29/2024$4.90$5.10
+4.08%		$6.61$4.7414,931 shs$3.01 million
Mysterious Gold Leverage Just Announced (Ad)

World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.

Find out what it is and see how you can get in with just a few dollars.
02/28/2024$5.10$4.90
-3.92%		$5.00$4.621,892 shs$2.89 million
02/27/2024$5.51$5.10
-7.44%		$5.48$4.982,488 shs$3.01 million
02/26/2024$5.50$5.51
+0.18%		$5.99$5.032,798 shs$3.25 million
02/23/2024$6.00$5.50
-8.33%		$6.19$4.5321,665 shs$3.25 million
02/22/2024$6.50$6.00
-7.69%		$7.40$5.6714,660 shs$234.76 million
02/21/2024$6.50$6.50$8.51$5.009,777 shs$254.33 million
02/20/2024$5.25$6.50
+23.81%		$8.51$5.009,777 shs$254.33 million
02/19/2024$5.25$5.25$6.15$3.1519,627 shs$205.42 million
02/16/2024$2.45$3.15
+28.57%		$3.70$2.5019,607 shs$123.25 million
02/15/2024$2.20$2.45
+11.36%		$2.50$2.172,315 shs$95.86 million
02/14/2024$2.20$2.20$2.20$2.00675 shs$86.08 million
02/13/2024$1.91$2.20
+15.18%		$2.20$2.00675 shs$86.08 million
02/12/2024$1.91$1.91$2.00$1.731,815 shs$74.73 million
02/09/2024$1.80$1.80$2.01$1.801,534 shs$70.43 million
02/08/2024$2.15$1.80
-16.28%		$2.01$1.801,534 shs$70.43 million
02/07/2024$2.52$2.15
-14.68%		$2.50$1.828,819 shs$84.12 million
02/06/2024$1.60$2.52
+57.50%		$2.52$1.936,056 shs$98.60 million
02/05/2024$1.60$1.60$1.95$1.1615,629 shs$62.60 million
02/02/2024$2.00$1.75
-12.50%		$1.95$1.512,276 shs$68.47 million
02/01/2024$1.89$2.00
+5.82%		$2.01$1.508,452 shs$78.25 million
01/31/2024$1.91$1.89
-1.05%		$2.00$1.805,472 shs$73.95 million
01/30/2024$2.75$1.91
-30.55%		$2.75$1.7913,211 shs$74.73 million
01/29/2024$2.75$2.75$2.75$2.556,983 shs$107.60 million
01/26/2024$3.00$2.75
-8.33%		$2.75$2.556,983 shs$107.60 million
01/25/2024$0.01$3.00
+56,503.77%		$3.00$2.504,233 shs$117.38 million
01/24/2024$0.01$0.01$0.01$0.007.13 million shs$207,000.00

Related Companies:
This page (NASDAQ:CRTD) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
“The Biggest Bubble of All Time” – Here’s What to Do.
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Prepare for a recession unlike any other
American Hartford Gold Group