Skip to main content
Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
0.730
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
0.750
+0.020 (2.74%)
After-hours: Dec 5, 2025, 6:54 PM EST

CGTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.750.700.730.73-79,132
Dec 4, 20250.710.730.700.730.734.66%77,156
Dec 3, 20250.820.820.660.700.70-15.96%163,897
Dec 2, 20250.820.850.810.830.83-85,310
Dec 1, 20250.820.850.800.830.83-1.52%77,080
Nov 28, 20250.800.870.800.840.840.93%123,945
Nov 26, 20250.820.850.810.840.840.82%146,300
Nov 25, 20250.820.860.810.830.83-0.58%250,218
Nov 24, 20250.740.900.730.830.8311.07%859,809
Nov 21, 20250.620.810.620.750.7518.56%444,373
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
Oct 13, 20250.510.530.500.510.512.07%97,072
Oct 10, 20250.510.540.500.500.50-2.43%194,409
Oct 9, 20250.510.520.500.510.51-1.19%112,194
Oct 8, 20250.530.550.500.520.52-1.61%226,753
Oct 7, 20250.520.540.510.530.53-0.08%331,472
Oct 6, 20250.560.610.500.530.53-13.59%857,455
Oct 3, 20250.550.660.550.610.618.69%1,138,566
Oct 2, 20250.520.560.500.560.566.07%235,229
Oct 1, 20250.520.540.520.530.53-2.08%190,851
Sep 30, 20250.530.540.520.540.54-3.12%431,565
Sep 29, 20250.570.570.550.560.56-1.61%214,131
Sep 26, 20250.580.590.560.570.57-4.52%102,657
Sep 25, 20250.610.610.570.600.60-2.20%132,945
Sep 24, 20250.620.620.590.610.610.02%197,185
Sep 23, 20250.590.650.590.610.613.39%458,444
Sep 22, 20250.560.600.550.590.594.39%400,438
Sep 19, 20250.560.570.540.570.57-0.98%179,476
Sep 18, 20250.550.600.550.570.570.92%346,283
Sep 17, 20250.580.580.520.570.57-5.54%289,627
Sep 16, 20250.610.610.590.600.60-3.75%271,722
Sep 15, 20250.590.630.560.620.62-3.74%557,131
Sep 12, 20250.660.680.640.650.65-6.94%584,320
Sep 11, 20250.690.780.680.690.69-18.20%1,985,880
Sep 10, 20250.691.230.660.850.8547.37%78,132,653
Sep 9, 20250.540.580.530.580.589.11%16,038,588
Sep 8, 20250.510.530.500.530.532.76%70,382
Sep 5, 20250.490.540.490.510.51-1.00%167,608
Sep 4, 20250.510.520.480.520.52-0.99%134,495
Sep 3, 20250.550.550.510.520.52-5.43%86,949
Sep 2, 20250.570.590.550.550.55-2.94%85,418
Aug 29, 20250.590.630.550.570.57-8.61%164,567
Aug 28, 20250.630.660.620.620.620.34%50,445
Aug 27, 20250.620.660.590.620.620.21%55,735
Aug 26, 20250.600.630.600.620.62-1.35%92,333
Aug 25, 20250.660.680.600.630.63-6.40%147,501
Aug 22, 20250.730.730.650.670.67-5.20%207,782
Aug 21, 20250.540.820.530.710.7117.74%1,959,340
Aug 20, 20250.590.640.590.600.601.69%131,611
Aug 19, 20250.690.720.580.590.59-16.31%428,934
Aug 18, 20250.780.810.680.710.71-7.97%438,253
Aug 15, 20250.860.890.740.770.77-11.57%539,487
Aug 14, 20250.930.940.860.870.87-4.44%119,131
Aug 13, 20250.870.960.850.910.911.27%449,192
Aug 12, 20250.880.950.860.900.901.10%179,352
Aug 11, 20250.910.930.890.890.89-4.30%181,071
Aug 8, 20250.930.960.900.930.93-0.75%65,775
Aug 7, 20250.910.970.910.940.943.34%116,543
Aug 6, 20250.950.970.880.910.91-6.53%302,940
Aug 5, 20250.961.000.940.970.97-3.00%160,575
Aug 4, 20250.951.020.951.001.006.93%126,810
Aug 1, 20250.921.080.900.940.940.51%510,486
Jul 31, 20250.941.000.910.930.93-1.01%126,587
Jul 30, 20250.920.950.870.940.94-0.98%280,562
Jul 29, 20251.001.000.920.950.95-3.55%228,661
Jul 28, 20251.031.050.960.980.98-3.51%253,574
Jul 25, 20251.061.061.001.021.02-2.86%197,178
Jul 24, 20251.061.081.031.051.05-1.87%208,995
Jul 23, 20251.071.101.051.071.07-2.73%294,495
Jul 22, 20251.161.171.091.101.10-5.17%430,916
Jul 21, 20251.171.181.121.161.160.87%396,925
Jul 18, 20251.191.381.101.151.15-5.74%1,724,121
Jul 17, 20251.201.251.181.221.222.52%690,732