5 DAY PERFORMANCE
+3.76%
1 MONTH PERFORMANCE
+15.96%
3 MONTH PERFORMANCE
-75.00%
6 MONTH PERFORMANCE
-74.06%
YEAR-TO-DATE PERFORMANCE
-87.92%
Creative Global Technology Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.95 | $0.97 (1.15%) | $0.97 | $0.93 | 80.24 K | $19.30 M |
| 05/29/2025 | $0.97 | $0.93 (-3.73%) | $0.97 | $0.93 | 82.82 K | $18.66 M |
| 05/28/2025 | $0.92 | $0.96 (4.35%) | $0.96 | $0.92 | 36.83 K | $19.20 M |
| 05/27/2025 | $0.91 | $0.93 (2.89%) | $0.96 | $0.91 | 58.26 K | $18.67 M |
| 05/23/2025 | $0.97 | $0.93 (-4.12%) | $0.98 | $0.90 | 151.51 K | $18.60 M |
| 05/22/2025 | $0.94 | $0.99 (5.29%) | $1.03 | $0.94 | 559.61 K | $19.80 M |
| 05/21/2025 | $1.03 | $0.97 (-5.81%) | $1.05 | $0.95 | 1.12 M | $19.40 M |
| 05/20/2025 | $0.90 | $1.03 (14.19%) | $1.03 | $0.90 | 1.18 M | $20.60 M |
| 05/19/2025 | $1.09 | $0.93 (-14.4%) | $1.09 | $0.90 | 625.90 K | $18.66 M |
| 05/16/2025 | $1.03 | $1.10 (6.8%) | $1.11 | $1.03 | 208.22 K | $22.00 M |
| 05/15/2025 | $0.97 | $1.05 (8.25%) | $1.09 | $0.96 | 328.40 K | $21.00 M |
| 05/14/2025 | $0.95 | $0.99 (4.14%) | $1.03 | $0.95 | 92.23 K | $19.79 M |
| 05/13/2025 | $0.94 | $0.98 (4.26%) | $0.98 | $0.94 | 535.70 K | $19.60 M |
| 05/12/2025 | $0.90 | $0.99 (9.15%) | $1.12 | $0.90 | 914.25 K | $19.70 M |
| 05/09/2025 | $0.84 | $0.89 (6.04%) | $0.89 | $0.84 | 128.42 K | $17.80 M |
| 05/08/2025 | $0.89 | $0.85 (-4.98%) | $0.90 | $0.81 | 190.60 K | $16.91 M |
| 05/07/2025 | $0.89 | $0.91 (2.44%) | $0.91 | $0.86 | 139.17 K | $18.17 M |
| 05/06/2025 | $0.90 | $0.89 (-1.54%) | $0.92 | $0.87 | 170.70 K | $17.72 M |
| 05/05/2025 | $0.89 | $0.93 (3.87%) | $0.94 | $0.88 | 145.80 K | $18.50 M |
| 05/02/2025 | $0.94 | $0.92 (-2.34%) | $0.95 | $0.90 | 331.50 K | $18.36 M |
| 05/01/2025 | $0.82 | $0.91 (11.13%) | $1.09 | $0.82 | 1.25 M | $18.23 M |
| 04/30/2025 | $1.00 | $0.83 (-16.76%) | $1.00 | $0.83 | 728.10 K | $16.64 M |
| 04/29/2025 | $1.09 | $1.02 (-6.42%) | $1.12 | $1.02 | 779.00 K | $20.40 M |
| 04/28/2025 | $1.28 | $1.18 (-7.81%) | $1.32 | $1.15 | 2.41 M | $23.60 M |
| 04/25/2025 | $6.28 | $1.51 (-75.96%) | $6.28 | $1.31 | 3.88 M | $30.20 M |
| 04/24/2025 | $6.07 | $6.10 (0.49%) | $6.52 | $6.04 | 270.10 K | $122.00 M |
| 04/23/2025 | $6.00 | $6.07 (1.17%) | $6.30 | $5.53 | 235.00 K | $121.40 M |
| 04/22/2025 | $6.00 | $6.06 (1%) | $6.19 | $5.95 | 279.10 K | $121.20 M |
| 04/21/2025 | $5.65 | $5.98 (5.84%) | $6.10 | $5.61 | 263.54 K | $119.60 M |
| 04/17/2025 | $5.20 | $5.62 (8.08%) | $5.63 | $5.12 | 259.20 K | $112.40 M |
| 04/16/2025 | $5.22 | $5.23 (0.19%) | $5.55 | $4.95 | 367.40 K | $104.60 M |
| 04/15/2025 | $5.43 | $5.22 (-3.87%) | $5.43 | $4.94 | 413.30 K | $104.40 M |
| 04/14/2025 | $5.46 | $5.27 (-3.48%) | $5.71 | $4.86 | 447.03 K | $105.40 M |
| 04/11/2025 | $5.05 | $5.23 (3.56%) | $5.23 | $4.82 | 322.03 K | $104.60 M |
| 04/10/2025 | $5.13 | $5.13 (0%) | $5.38 | $4.94 | 1.76 M | $102.60 M |
| 04/09/2025 | $5.22 | $5.10 (-2.3%) | $5.22 | $4.67 | 1.03 M | $102.00 M |
| 04/08/2025 | $5.10 | $5.11 (0.2%) | $5.29 | $4.83 | 1.93 M | $102.20 M |
| 04/07/2025 | $5.08 | $5.10 (0.39%) | $5.26 | $4.80 | 1.02 M | $102.00 M |
| 04/04/2025 | $5.17 | $5.38 (4.06%) | $6.00 | $5.17 | 1.18 M | $107.60 M |
| 04/03/2025 | $4.15 | $5.38 (29.64%) | $5.78 | $4.15 | 1.16 M | $107.60 M |
| 04/02/2025 | $4.36 | $4.15 (-4.82%) | $4.36 | $4.06 | 857.20 K | $83.00 M |
| 04/01/2025 | $4.37 | $4.41 (0.92%) | $4.50 | $4.00 | 399.58 K | $88.20 M |
| 03/31/2025 | $4.02 | $4.30 (6.97%) | $4.33 | $4.02 | 329.95 K | $86.00 M |
| 03/28/2025 | $4.16 | $4.22 (1.44%) | $4.40 | $3.86 | 269.35 K | $84.40 M |
| 03/27/2025 | $3.79 | $4.10 (8.18%) | $4.20 | $3.10 | 414.18 K | $82.00 M |
| 03/26/2025 | $3.20 | $3.79 (18.44%) | $3.90 | $3.05 | 223.71 K | $75.80 M |
| 03/25/2025 | $3.25 | $3.35 (3.08%) | $3.47 | $2.94 | 164.22 K | $67.00 M |
| 03/24/2025 | $3.15 | $3.06 (-2.86%) | $3.25 | $2.90 | 12.10 K | $61.20 M |
| 03/21/2025 | $3.22 | $3.10 (-3.73%) | $3.40 | $3.10 | 9.39 K | $62.00 M |
| 03/20/2025 | $3.15 | $3.26 (3.49%) | $3.26 | $2.80 | 12.00 K | $65.20 M |
| 03/19/2025 | $3.35 | $3.20 (-4.48%) | $3.35 | $3.20 | 3.00 K | $64.00 M |
| 03/18/2025 | $3.43 | $3.50 (2.04%) | $3.58 | $3.35 | 3.00 K | $70.00 M |
| 03/17/2025 | $3.30 | $3.38 (2.42%) | $3.42 | $3.30 | 6.10 K | $67.60 M |
| 03/14/2025 | $3.59 | $3.41 (-5.01%) | $3.59 | $3.36 | 6.42 K | $68.20 M |
| 03/13/2025 | $3.79 | $3.50 (-7.65%) | $3.79 | $3.35 | 4.40 K | $70.00 M |
| 03/12/2025 | $3.50 | $3.51 (0.29%) | $3.90 | $3.24 | 18.93 K | $70.20 M |
| 03/11/2025 | $3.08 | $3.28 (6.49%) | $3.40 | $3.08 | 25.38 K | $65.60 M |
| 03/10/2025 | $3.35 | $3.05 (-8.96%) | $3.60 | $3.02 | 11.74 K | $61.00 M |
| 03/07/2025 | $3.30 | $3.20 (-3.03%) | $3.62 | $2.80 | 38.33 K | $64.00 M |
| 03/06/2025 | $3.22 | $3.28 (1.86%) | $3.44 | $3.05 | 16.82 K | $65.60 M |
| 03/05/2025 | $3.03 | $3.11 (2.64%) | $3.29 | $3.03 | 11.15 K | $62.20 M |
| 03/04/2025 | $3.45 | $3.27 (-5.22%) | $3.55 | $3.10 | 41.92 K | $65.40 M |
| 03/03/2025 | $3.65 | $3.49 (-4.38%) | $3.86 | $3.11 | 17.30 K | $69.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
