Skip to main content
Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
1.340
+0.040 (3.08%)
At close: Mar 9, 2026, 4:00 PM EDT
1.390
+0.050 (3.73%)
After-hours: Mar 9, 2026, 7:36 PM EDT

CGTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.281.341.251.341.343.08%119,069
Mar 6, 20261.521.521.301.301.30-15.03%132,562
Mar 5, 20261.851.851.451.531.53-15.47%176,562
Mar 4, 20261.491.861.481.811.8122.30%129,148
Mar 3, 20261.701.791.451.481.48-10.30%123,725
Mar 2, 20262.042.211.531.651.65-22.90%317,985
Feb 27, 20262.412.582.112.142.14-11.20%141,709
Feb 26, 20262.792.872.012.412.41-17.75%340,458
Feb 25, 20262.842.952.802.932.936.55%40,941
Feb 24, 20262.612.982.612.752.750.73%203,432
Feb 23, 20262.522.892.522.732.735.00%131,657
Feb 20, 20262.552.822.552.602.60-1.52%73,279
Feb 19, 20262.452.802.302.642.646.45%192,441
Feb 18, 20263.083.502.002.482.48-14.78%769,389
Feb 17, 20262.784.672.122.912.91-0.68%1,226,405
Feb 13, 20264.194.221.262.932.93-31.22%1,899,484
Feb 12, 20263.894.813.694.264.2616.39%2,284,937
Feb 11, 20264.154.433.513.663.66-11.81%314,445
Feb 10, 20263.694.413.694.154.1513.39%153,154
Feb 9, 20264.504.703.663.663.66-20.26%97,372
Feb 6, 20265.115.114.124.594.59-8.20%144,977
Feb 5, 20265.035.644.505.005.00-3.85%613,825
Feb 4, 20265.166.204.805.205.202.36%360,464
Feb 3, 20263.986.383.985.085.0827.64%2,095,782
Feb 2, 20263.144.503.003.983.9826.75%311,906
Jan 30, 20263.463.682.673.143.14-9.25%600,958
Jan 29, 20262.963.872.953.463.4615.33%320,091
Jan 28, 20263.263.312.943.003.00-7.98%110,643
Jan 27, 20262.963.392.923.263.2613.19%112,762
Jan 26, 20262.743.302.692.882.885.11%96,173
Jan 23, 20262.883.012.412.742.74-5.84%138,247
Jan 22, 20262.793.102.762.912.914.30%152,747
Jan 21, 20263.413.482.522.792.79-16.47%590,868
Jan 20, 20264.704.733.133.343.34-30.99%501,090
Jan 16, 20264.466.403.994.844.8427.03%2,662,340
Jan 15, 20263.365.322.423.813.8152.40%15,878,023
Jan 14, 20262.352.602.302.502.506.38%148,050
Jan 13, 20262.432.952.302.352.35-8.91%343,142
Jan 12, 20262.764.252.002.582.58-1.15%4,519,219
Jan 9, 20262.472.982.172.612.613.16%2,471,467
Jan 8, 20261.372.771.262.532.53118.10%26,323,176
Jan 7, 20261.141.191.121.161.161.75%42,406
Jan 6, 20261.161.181.081.141.14-2.56%52,578
Jan 5, 20261.221.231.121.171.17-3.31%147,551
Jan 2, 20261.251.251.161.211.211.68%84,811
Dec 31, 20251.141.301.141.191.194.39%153,863
Dec 30, 20251.181.211.121.141.14-3.39%119,022
Dec 29, 20251.031.191.031.181.1812.38%217,298
Dec 26, 20251.031.101.001.051.052.94%204,700
Dec 24, 20250.981.050.981.021.026.71%84,356
Dec 23, 20251.111.150.960.960.96-11.49%159,162
Dec 22, 20251.111.211.081.081.08-2.70%210,800
Dec 19, 20251.141.251.101.111.11-2.63%149,648
Dec 18, 20251.241.241.111.141.14-8.80%266,347
Dec 17, 20251.111.281.071.251.2531.30%761,984
Dec 16, 20251.221.420.800.950.95-18.63%959,968
Dec 15, 20251.101.491.101.171.174.46%1,252,442
Dec 12, 20251.141.241.111.121.12-1.75%303,160
Dec 11, 20250.951.310.951.141.1417.20%2,132,917
Dec 10, 20250.941.150.810.970.9747.40%24,896,510
Dec 9, 20250.620.670.580.660.663.03%226,917
Dec 8, 20250.540.680.500.640.64-12.26%794,809
Dec 5, 20250.730.750.700.730.73-80,135
Dec 4, 20250.710.730.700.730.734.66%78,670
Dec 3, 20250.820.820.660.700.70-15.96%167,203
Dec 2, 20250.820.850.810.830.83-109,939
Dec 1, 20250.820.850.800.830.83-1.52%77,216
Nov 28, 20250.800.870.800.840.840.93%123,951
Nov 26, 20250.820.850.810.840.840.82%146,373
Nov 25, 20250.820.860.810.830.83-0.58%250,763
Nov 24, 20250.740.900.730.830.8311.07%863,491
Nov 21, 20250.620.810.620.750.7518.56%450,224
Nov 20, 20250.780.780.610.630.63-18.90%551,210
Nov 19, 20250.750.850.730.780.788.79%1,187,067
Nov 18, 20250.951.190.460.720.72-11.33%26,338,122
Nov 17, 20250.970.980.720.810.8120.70%14,714,174
Nov 14, 20250.660.720.640.670.676.65%820,088
Nov 13, 20250.680.710.580.630.63-1.38%321,540
Nov 12, 20250.580.650.550.640.6415.76%356,967
Nov 11, 20250.590.600.550.550.55-9.79%48,218
Nov 10, 20250.610.610.570.610.612.45%70,852
Nov 7, 20250.620.630.580.600.60-3.78%145,182
Nov 6, 20250.540.620.520.620.6210.29%236,625
Nov 5, 20250.530.570.520.560.563.70%118,001
Nov 4, 20250.510.550.500.540.545.66%130,390
Nov 3, 20250.510.520.510.510.51-0.39%75,760
Oct 31, 20250.510.520.510.510.51-3.04%44,476
Oct 30, 20250.540.570.510.530.53-4.52%125,306
Oct 29, 20250.600.600.550.560.56-5.35%96,494
Oct 28, 20250.560.620.530.590.597.06%268,108
Oct 27, 20250.520.550.520.550.555.57%169,880
Oct 24, 20250.500.530.480.520.526.40%120,168
Oct 23, 20250.440.500.430.490.4912.16%199,143
Oct 22, 20250.450.460.410.430.43-1.16%139,769
Oct 21, 20250.460.460.430.440.44-6.08%151,902
Oct 20, 20250.430.470.430.470.474.93%131,609
Oct 17, 20250.510.510.440.450.45-9.17%178,908
Oct 16, 20250.510.520.490.490.49-3.09%136,364
Oct 15, 20250.510.510.480.510.510.52%248,605
Oct 14, 20250.510.510.500.500.50-1.52%108,682