Creative Global Technology Holdings Limited (CGTL)
NASDAQ: CGTL · Real-Time Price · USD
1.180
+0.020 (1.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 14,764 |
| Apr 27, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 15,164 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.08 | 1.17 | 1.17 | -7.87% | 84,985 |
| Apr 23, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 29,018 |
| Apr 22, 2026 | 1.21 | 1.28 | 1.18 | 1.26 | 1.26 | 5.00% | 40,594 |
| Apr 21, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 11,004 |
| Apr 20, 2026 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 5.08% | 63,758 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 11,029 |
| Apr 16, 2026 | 1.16 | 1.23 | 1.16 | 1.19 | 1.19 | - | 9,931 |
| Apr 15, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 30,635 |
| Apr 14, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 39,167 |
| Apr 13, 2026 | 1.23 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 39,443 |
| Apr 10, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | - | 17,626 |
| Apr 9, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 1.64% | 11,845 |
| Apr 8, 2026 | 1.27 | 1.31 | 1.22 | 1.22 | 1.22 | 1.67% | 33,178 |
| Apr 7, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 26,147 |
| Apr 6, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -4.03% | 19,052 |
| Apr 2, 2026 | 1.09 | 1.30 | 1.08 | 1.24 | 1.24 | 13.76% | 115,178 |
| Apr 1, 2026 | 1.08 | 1.17 | 1.06 | 1.09 | 1.09 | 2.83% | 54,386 |
| Mar 31, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 34,444 |
| Mar 30, 2026 | 1.05 | 1.14 | 1.03 | 1.03 | 1.03 | -1.90% | 42,924 |
| Mar 27, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 54,624 |
| Mar 26, 2026 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -6.78% | 97,021 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.11 | 1.18 | 1.18 | -5.60% | 145,056 |
| Mar 24, 2026 | 1.20 | 1.39 | 1.18 | 1.25 | 1.25 | 7.76% | 262,433 |
| Mar 23, 2026 | 1.11 | 1.28 | 1.10 | 1.16 | 1.16 | 5.45% | 140,060 |
| Mar 20, 2026 | 1.10 | 1.25 | 1.08 | 1.10 | 1.10 | -1.79% | 203,358 |
| Mar 19, 2026 | 0.92 | 1.20 | 0.90 | 1.12 | 1.12 | 10.89% | 603,358 |
| Mar 18, 2026 | 0.89 | 1.20 | 0.77 | 1.01 | 1.01 | 30.42% | 8,874,606 |
| Mar 17, 2026 | 1.15 | 1.26 | 0.74 | 0.77 | 0.77 | -34.37% | 425,518 |
| Mar 16, 2026 | 1.35 | 1.39 | 1.18 | 1.18 | 1.18 | -13.24% | 185,608 |
| Mar 13, 2026 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 79,184 |
| Mar 12, 2026 | 1.31 | 1.46 | 1.31 | 1.37 | 1.37 | 2.24% | 70,559 |
| Mar 11, 2026 | 1.30 | 1.47 | 1.28 | 1.34 | 1.34 | 0.75% | 89,338 |
| Mar 10, 2026 | 1.33 | 1.50 | 1.33 | 1.33 | 1.33 | -0.75% | 105,619 |
| Mar 9, 2026 | 1.28 | 1.34 | 1.25 | 1.34 | 1.34 | 3.08% | 119,413 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.30 | 1.30 | 1.30 | -15.03% | 134,923 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.45 | 1.53 | 1.53 | -15.47% | 176,973 |
| Mar 4, 2026 | 1.49 | 1.86 | 1.48 | 1.81 | 1.81 | 22.30% | 131,478 |
| Mar 3, 2026 | 1.70 | 1.79 | 1.45 | 1.48 | 1.48 | -10.30% | 124,233 |
| Mar 2, 2026 | 2.04 | 2.21 | 1.53 | 1.65 | 1.65 | -22.90% | 318,269 |
| Feb 27, 2026 | 2.41 | 2.58 | 2.11 | 2.14 | 2.14 | -11.20% | 142,418 |
| Feb 26, 2026 | 2.79 | 2.87 | 2.01 | 2.41 | 2.41 | -17.75% | 343,042 |
| Feb 25, 2026 | 2.84 | 2.95 | 2.80 | 2.93 | 2.93 | 6.55% | 41,117 |
| Feb 24, 2026 | 2.61 | 2.98 | 2.61 | 2.75 | 2.75 | 0.73% | 203,487 |
| Feb 23, 2026 | 2.52 | 2.89 | 2.52 | 2.73 | 2.73 | 5.00% | 131,766 |
| Feb 20, 2026 | 2.55 | 2.82 | 2.55 | 2.60 | 2.60 | -1.52% | 73,381 |
| Feb 19, 2026 | 2.45 | 2.80 | 2.30 | 2.64 | 2.64 | 6.45% | 192,935 |
| Feb 18, 2026 | 3.08 | 3.50 | 2.00 | 2.48 | 2.48 | -14.78% | 770,761 |
| Feb 17, 2026 | 2.78 | 4.67 | 2.12 | 2.91 | 2.91 | -0.68% | 1,228,931 |
| Feb 13, 2026 | 4.19 | 4.22 | 1.26 | 2.93 | 2.93 | -31.22% | 1,908,066 |
| Feb 12, 2026 | 3.89 | 4.81 | 3.69 | 4.26 | 4.26 | 16.39% | 2,288,866 |
| Feb 11, 2026 | 4.15 | 4.43 | 3.51 | 3.66 | 3.66 | -11.81% | 314,808 |
| Feb 10, 2026 | 3.69 | 4.41 | 3.69 | 4.15 | 4.15 | 13.39% | 153,872 |
| Feb 9, 2026 | 4.50 | 4.70 | 3.66 | 3.66 | 3.66 | -20.26% | 99,770 |
| Feb 6, 2026 | 5.11 | 5.11 | 4.12 | 4.59 | 4.59 | -8.20% | 145,155 |
| Feb 5, 2026 | 5.03 | 5.64 | 4.50 | 5.00 | 5.00 | -3.85% | 616,999 |
| Feb 4, 2026 | 5.16 | 6.20 | 4.80 | 5.20 | 5.20 | 2.36% | 362,246 |
| Feb 3, 2026 | 3.98 | 6.38 | 3.98 | 5.08 | 5.08 | 27.64% | 2,108,730 |
| Feb 2, 2026 | 3.14 | 4.50 | 3.00 | 3.98 | 3.98 | 26.75% | 328,007 |
| Jan 30, 2026 | 3.46 | 3.68 | 2.67 | 3.14 | 3.14 | -9.25% | 604,480 |
| Jan 29, 2026 | 2.96 | 3.87 | 2.95 | 3.46 | 3.46 | 15.33% | 328,271 |
| Jan 28, 2026 | 3.26 | 3.31 | 2.94 | 3.00 | 3.00 | -7.98% | 110,756 |
| Jan 27, 2026 | 2.96 | 3.39 | 2.92 | 3.26 | 3.26 | 13.19% | 114,013 |
| Jan 26, 2026 | 2.74 | 3.30 | 2.69 | 2.88 | 2.88 | 5.11% | 96,820 |
| Jan 23, 2026 | 2.88 | 3.01 | 2.41 | 2.74 | 2.74 | -5.84% | 142,845 |
| Jan 22, 2026 | 2.79 | 3.10 | 2.76 | 2.91 | 2.91 | 4.30% | 152,967 |
| Jan 21, 2026 | 3.41 | 3.48 | 2.52 | 2.79 | 2.79 | -16.47% | 591,682 |
| Jan 20, 2026 | 4.70 | 4.73 | 3.13 | 3.34 | 3.34 | -30.99% | 504,388 |
| Jan 16, 2026 | 4.46 | 6.40 | 3.99 | 4.84 | 4.84 | 27.03% | 2,681,060 |
| Jan 15, 2026 | 3.36 | 5.32 | 2.42 | 3.81 | 3.81 | 52.40% | 15,939,556 |
| Jan 14, 2026 | 2.35 | 2.60 | 2.30 | 2.50 | 2.50 | 6.38% | 148,050 |
| Jan 13, 2026 | 2.43 | 2.95 | 2.30 | 2.35 | 2.35 | -8.91% | 343,142 |
| Jan 12, 2026 | 2.76 | 4.25 | 2.00 | 2.58 | 2.58 | -1.15% | 4,519,219 |
| Jan 9, 2026 | 2.47 | 2.98 | 2.17 | 2.61 | 2.61 | 3.16% | 2,471,467 |
| Jan 8, 2026 | 1.37 | 2.77 | 1.26 | 2.53 | 2.53 | 118.10% | 26,323,176 |
| Jan 7, 2026 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 1.75% | 42,406 |
| Jan 6, 2026 | 1.16 | 1.18 | 1.08 | 1.14 | 1.14 | -2.56% | 52,578 |
| Jan 5, 2026 | 1.22 | 1.23 | 1.12 | 1.17 | 1.17 | -3.31% | 147,551 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | 1.68% | 84,811 |
| Dec 31, 2025 | 1.14 | 1.30 | 1.14 | 1.19 | 1.19 | 4.39% | 153,863 |
| Dec 30, 2025 | 1.18 | 1.21 | 1.12 | 1.14 | 1.14 | -3.39% | 119,022 |
| Dec 29, 2025 | 1.03 | 1.19 | 1.03 | 1.18 | 1.18 | 12.38% | 217,298 |
| Dec 26, 2025 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 2.94% | 204,700 |
| Dec 24, 2025 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 6.71% | 84,356 |
| Dec 23, 2025 | 1.11 | 1.15 | 0.96 | 0.96 | 0.96 | -11.49% | 159,162 |
| Dec 22, 2025 | 1.11 | 1.21 | 1.08 | 1.08 | 1.08 | -2.70% | 210,800 |
| Dec 19, 2025 | 1.14 | 1.25 | 1.10 | 1.11 | 1.11 | -2.63% | 149,648 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.11 | 1.14 | 1.14 | -8.80% | 266,347 |
| Dec 17, 2025 | 1.11 | 1.28 | 1.07 | 1.25 | 1.25 | 31.30% | 761,984 |
| Dec 16, 2025 | 1.22 | 1.42 | 0.80 | 0.95 | 0.95 | -18.63% | 959,968 |
| Dec 15, 2025 | 1.10 | 1.49 | 1.10 | 1.17 | 1.17 | 4.46% | 1,252,442 |
| Dec 12, 2025 | 1.14 | 1.24 | 1.11 | 1.12 | 1.12 | -1.75% | 303,160 |
| Dec 11, 2025 | 0.95 | 1.31 | 0.95 | 1.14 | 1.14 | 17.20% | 2,132,917 |
| Dec 10, 2025 | 0.94 | 1.15 | 0.81 | 0.97 | 0.97 | 47.40% | 24,896,510 |
| Dec 9, 2025 | 0.62 | 0.67 | 0.58 | 0.66 | 0.66 | 3.03% | 226,917 |
| Dec 8, 2025 | 0.54 | 0.68 | 0.50 | 0.64 | 0.64 | -12.26% | 794,809 |
| Dec 5, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 80,135 |
| Dec 4, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 4.66% | 78,670 |
| Dec 3, 2025 | 0.82 | 0.82 | 0.66 | 0.70 | 0.70 | -15.96% | 167,203 |