Creatd, Inc. (CRTDD)
OTCMKTS
· Delayed Price · Currency is USD
9.25
0.00 (0.00%)
At close: Mar 9, 2026
Creatd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.50 | 9.50 | 9.01 | 9.25 | 9.25 | -7.50% | 1,504 |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.41% | 109 |
| Mar 3, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -8.60% | 153 |
| Feb 27, 2026 | 9.02 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 765 |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 1,053 |
| Feb 24, 2026 | 4.00 | 10.00 | 4.00 | 10.00 | 10.00 | -8.59% | 359 |
| Feb 23, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.02% | 101 |
| Feb 20, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.30% | 5 |
| Feb 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.30% | 5 |
| Feb 18, 2026 | 10.60 | 10.94 | 10.20 | 10.94 | 10.94 | 3.99% | 445 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.00 | 10.52 | 10.52 | 16.89% | 135 |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 137 |
| Feb 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -16.04% | 103 |
| Feb 11, 2026 | 10.60 | 10.60 | 8.80 | 10.60 | 10.60 | 8.16% | 123 |
| Feb 10, 2026 | 10.40 | 10.90 | 9.66 | 9.80 | 9.80 | -5.77% | 215 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 15 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.92% | 10 |
| Feb 5, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 8.24% | 5 |
| Feb 4, 2026 | 8.80 | 10.94 | 8.80 | 10.00 | 10.00 | -8.59% | 90 |
| Feb 3, 2026 | 8.67 | 10.94 | 8.67 | 10.94 | 10.94 | -0.55% | 87 |
| Feb 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.88% | 6 |
| Jan 30, 2026 | 12.80 | 12.80 | 10.39 | 10.39 | 10.39 | 4.56% | 56 |
| Jan 29, 2026 | 10.23 | 11.00 | 9.00 | 9.94 | 9.94 | -8.00% | 5,314 |
| Jan 28, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 1.89% | 200 |
| Jan 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 37 |
| Jan 26, 2026 | 10.60 | 10.73 | 10.60 | 10.65 | 10.65 | -8.19% | 326 |
| Jan 22, 2026 | 13.01 | 13.01 | 10.80 | 11.60 | 11.60 | -13.43% | 592 |
| Jan 21, 2026 | 14.40 | 14.40 | 12.60 | 13.40 | 13.40 | 11.69% | 210 |
| Jan 20, 2026 | 11.40 | 14.00 | 10.60 | 12.00 | 12.00 | 5.25% | 1,410 |
| Jan 16, 2026 | 11.22 | 11.40 | 11.22 | 11.40 | 11.40 | 1.60% | 242 |
| Jan 15, 2026 | 11.00 | 11.40 | 11.00 | 11.22 | 11.22 | 2.00% | 198 |
| Jan 14, 2026 | 10.63 | 11.00 | 10.50 | 11.00 | 11.00 | - | 554 |
| Jan 12, 2026 | 10.41 | 11.00 | 10.21 | 11.00 | 11.00 | 5.01% | 272 |
| Jan 9, 2026 | 10.48 | 11.00 | 10.44 | 10.48 | 10.48 | -6.47% | 229 |
| Jan 6, 2026 | 11.34 | 11.37 | 10.20 | 11.20 | 11.20 | -1.75% | 392 |
| Jan 5, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | - | 451 |
| Jan 2, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | - | 15 |
| Dec 31, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 9.62% | 45 |
| Dec 30, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | -1.89% | 236 |
| Dec 29, 2025 | 10.76 | 11.40 | 10.20 | 10.60 | 10.60 | -7.02% | 430 |
| Dec 26, 2025 | 10.20 | 11.40 | 10.20 | 11.40 | 11.40 | 9.62% | 108 |
| Dec 24, 2025 | 12.00 | 12.00 | 10.40 | 10.40 | 10.40 | -8.45% | 410 |
| Dec 23, 2025 | 11.20 | 11.36 | 11.20 | 11.36 | 11.36 | -5.33% | 19 |
| Dec 22, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 5,942 |
| Dec 19, 2025 | 12.40 | 12.40 | 11.00 | 12.00 | 12.00 | -4.76% | 1,098 |
| Dec 18, 2025 | 12.96 | 12.96 | 12.16 | 12.60 | 12.60 | -2.78% | 3,468 |
| Dec 17, 2025 | 12.96 | 12.96 | 12.00 | 12.96 | 12.96 | - | 874 |
| Dec 16, 2025 | 12.96 | 12.96 | 12.04 | 12.96 | 12.96 | 3.74% | 381 |
| Dec 15, 2025 | 12.58 | 12.96 | 12.00 | 12.49 | 12.49 | -3.45% | 402 |
| Dec 12, 2025 | 13.00 | 13.00 | 11.70 | 12.94 | 12.94 | 3.94% | 685 |
| Dec 10, 2025 | 13.40 | 13.60 | 12.00 | 12.45 | 12.45 | -1.19% | 1,774 |
| Dec 9, 2025 | 11.98 | 13.00 | 11.94 | 12.60 | 12.60 | 5.18% | 3,603 |
| Dec 8, 2025 | 10.51 | 12.00 | 10.06 | 11.98 | 11.98 | 13.96% | 5,096 |
| Dec 5, 2025 | 9.00 | 10.51 | 8.50 | 10.51 | 10.51 | 16.80% | 2,906 |
| Dec 4, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 282 |
| Dec 3, 2025 | 7.42 | 8.00 | 7.42 | 8.00 | 8.00 | 2.56% | 280 |
| Dec 2, 2025 | 8.20 | 8.36 | 7.80 | 7.80 | 7.80 | -7.14% | 441 |
| Dec 1, 2025 | 8.48 | 8.48 | 7.90 | 8.40 | 8.40 | 16.67% | 230 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -12.83% | 31 |
| Nov 25, 2025 | 7.00 | 8.26 | 7.00 | 8.26 | 8.26 | 18.00% | 70 |
| Nov 24, 2025 | 6.20 | 7.20 | 6.20 | 7.00 | 7.00 | -7.89% | 1,142 |
| Nov 21, 2025 | 7.60 | 7.80 | 7.60 | 7.60 | 7.60 | - | 857 |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 26.67% | 25 |
| Nov 19, 2025 | 6.42 | 6.56 | 6.00 | 6.00 | 6.00 | -7.78% | 1,700 |
| Nov 18, 2025 | 8.73 | 11.60 | 6.30 | 6.51 | 6.51 | -43.72% | 5,386 |
| Nov 17, 2025 | 12.40 | 12.60 | 11.30 | 11.56 | 11.56 | -5.25% | 1,378 |
| Nov 14, 2025 | 13.90 | 13.90 | 12.00 | 12.20 | 12.20 | -4.43% | 1,561 |
| Nov 13, 2025 | 13.10 | 14.04 | 12.77 | 12.77 | 12.77 | 4.64% | 1,279 |
| Nov 12, 2025 | 7.00 | 12.40 | 7.00 | 12.20 | 12.20 | 74.29% | 3,670 |
| Nov 11, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 6.06% | 290 |
| Nov 10, 2025 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | 3.12% | 676 |
| Nov 7, 2025 | 6.98 | 6.98 | 6.38 | 6.40 | 6.40 | -8.31% | 335 |
| Nov 6, 2025 | 5.26 | 7.00 | 4.99 | 6.98 | 6.98 | 27.37% | 3,012 |
| Nov 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.45% | 5 |
| Nov 4, 2025 | 6.00 | 6.00 | 5.74 | 5.74 | 5.73 | -4.42% | 31 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8 |
| Oct 29, 2025 | 5.10 | 6.30 | 4.28 | 6.00 | 6.00 | 3.45% | 951 |
| Oct 27, 2025 | 5.80 | 6.15 | 5.22 | 5.80 | 5.80 | 31.82% | 2,044 |
| Oct 24, 2025 | 4.41 | 5.04 | 4.40 | 4.40 | 4.40 | -9.09% | 84 |
| Oct 23, 2025 | 4.80 | 5.00 | 4.80 | 4.84 | 4.84 | 5.22% | 121 |
| Oct 22, 2025 | 6.00 | 6.00 | 4.60 | 4.60 | 4.60 | -11.54% | 615 |
| Oct 21, 2025 | 4.70 | 6.20 | 4.70 | 5.20 | 5.20 | 8.33% | 3,073 |
| Oct 17, 2025 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | 13.74% | 501 |
| Oct 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | 280 |
| Oct 15, 2025 | 5.20 | 5.20 | 4.20 | 4.40 | 4.40 | -15.38% | 597 |
| Oct 14, 2025 | 4.98 | 5.20 | 4.84 | 5.20 | 5.20 | 4.21% | 1,475 |
| Oct 9, 2025 | 4.83 | 4.99 | 4.83 | 4.99 | 4.99 | 13.77% | 229 |
| Oct 8, 2025 | 4.38 | 4.39 | 3.62 | 4.39 | 4.39 | 3.66% | 132 |
| Oct 7, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.49% | 28 |
| Oct 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 9.60% | 150 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -6.98% | 3,735 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -10.42% | 450 |
| Oct 1, 2025 | 4.40 | 4.80 | 4.30 | 4.80 | 4.80 | 17.65% | 1,058 |
| Sep 30, 2025 | 5.02 | 5.02 | 4.08 | 4.08 | 4.08 | -10.72% | 1,253 |
| Sep 29, 2025 | 5.00 | 5.00 | 4.57 | 4.57 | 4.57 | -8.60% | 735 |
| Sep 26, 2025 | 4.96 | 5.00 | 4.57 | 5.00 | 5.00 | - | 1,605 |
| Sep 25, 2025 | 4.96 | 5.96 | 4.96 | 5.00 | 5.00 | 1.50% | 1,079 |
| Sep 24, 2025 | 5.00 | 5.00 | 4.92 | 4.93 | 4.93 | -1.44% | 1,260 |
| Sep 23, 2025 | 5.09 | 5.72 | 4.98 | 5.00 | 5.00 | -7.44% | 1,292 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - | 776 |