5 DAY PERFORMANCE
+12.98%
1 MONTH PERFORMANCE
+2.78%
3 MONTH PERFORMANCE
-62.63%
6 MONTH PERFORMANCE
-49.40%
YEAR-TO-DATE PERFORMANCE
+12.12%
1 YEAR PERFORMANCE
-78.24%
Creatd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.37 | $0.37 (0.73%) | $0.37 | $0.35 | 10.33 K | $1.73 M |
| 05/29/2025 | $0.33 | $0.37 (11.38%) | $0.37 | $0.33 | 5.53 K | $1.70 M |
| 05/28/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 2.51 K | $1.53 M |
| 05/27/2025 | $0.37 | $0.33 (-10.55%) | $0.37 | $0.33 | 3.23 K | $1.52 M |
| 05/23/2025 | $0.38 | $0.33 (-13.82%) | $0.38 | $0.33 | 3.90 K | $1.53 M |
| 05/22/2025 | $0.38 | $0.34 (-10.4%) | $0.38 | $0.32 | 9.84 K | $1.57 M |
| 05/21/2025 | $0.31 | $0.33 (5.77%) | $0.38 | $0.31 | 23.50 K | $1.54 M |
| 05/20/2025 | $0.40 | $0.38 (-5%) | $0.40 | $0.30 | 6.63 K | $1.77 M |
| 05/19/2025 | $0.31 | $0.29 (-3.98%) | $0.31 | $0.29 | 2.64 K | $1.37 M |
| 05/16/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $1.91 M |
| 05/15/2025 | $0.45 | $0.41 (-8.4%) | $0.45 | $0.30 | 2.64 K | $1.91 M |
| 05/14/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $1.50 M |
| 05/13/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 847 | $1.50 M |
| 05/12/2025 | $0.28 | $0.30 (8.42%) | $0.40 | $0.28 | 5.10 K | $1.40 M |
| 05/09/2025 | $0.30 | $0.27 (-11.06%) | $0.30 | $0.27 | 3.20 K | $1.26 M |
| 05/08/2025 | $0.33 | $0.35 (7.04%) | $0.35 | $0.27 | 13.30 K | $1.63 M |
| 05/07/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 5.41 K | $1.51 M |
| 05/06/2025 | $0.35 | $0.32 (-7.46%) | $0.35 | $0.32 | 8.01 K | $1.51 M |
| 05/05/2025 | $0.39 | $0.36 (-8.16%) | $0.39 | $0.36 | 19.10 K | $1.68 M |
| 05/02/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 820 | $1.83 M |
| 05/01/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 50 | $1.68 M |
| 04/30/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 2.41 K | $1.68 M |
| 04/29/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $1.63 M |
| 04/28/2025 | $0.40 | $0.35 (-12.5%) | $0.40 | $0.35 | 11.60 K | $1.63 M |
| 04/25/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 9.44 K | $341.38 K |
| 04/24/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 2.61 K | $341.38 K |
| 04/23/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 7.33 K | $341.38 K |
| 04/22/2025 | $0.43 | $0.40 (-7.41%) | $0.45 | $0.38 | 4.82 K | $341.38 K |
| 04/21/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $324.31 K |
| 04/17/2025 | $0.50 | $0.38 (-23.91%) | $0.50 | $0.38 | 500 | $324.31 K |
| 04/16/2025 | $0.32 | $0.32 (-0.13%) | $0.32 | $0.32 | 6.50 K | $268.83 K |
| 04/15/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 3.11 K | $333.86 K |
| 04/14/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.38 | 5.32 K | $341.38 K |
| 04/11/2025 | $0.32 | $0.30 (-5.66%) | $0.32 | $0.30 | 500 | $256.03 K |
| 04/10/2025 | $0.45 | $0.40 (-11.11%) | $0.45 | $0.40 | 908 | $341.38 K |
| 04/09/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 3.10 K | $298.70 K |
| 04/08/2025 | $0.50 | $0.41 (-17.9%) | $0.50 | $0.30 | 1.00 K | $349.91 K |
| 04/07/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $341.38 K |
| 04/04/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 2.20 K | $341.38 K |
| 04/03/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 106 | $363.65 K |
| 04/02/2025 | $0.41 | $0.40 (-3.38%) | $0.41 | $0.40 | 345 | $341.38 K |
| 04/01/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 1.10 K | $341.38 K |
| 03/31/2025 | $0.38 | $0.40 (4.33%) | $0.40 | $0.30 | 35.60 K | $341.38 K |
| 03/28/2025 | $0.44 | $0.40 (-9.09%) | $0.44 | $0.39 | 5.52 K | $341.38 K |
| 03/27/2025 | $0.42 | $0.40 (-4.94%) | $0.42 | $0.40 | 10.00 K | $341.38 K |
| 03/26/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 6.97 K | $387.20 K |
| 03/25/2025 | $0.55 | $0.43 (-21.98%) | $0.55 | $0.43 | 7.61 K | $366.21 K |
| 03/24/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 516 | $409.65 K |
| 03/21/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 30 | $407.09 K |
| 03/20/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 0 | $407.09 K |
| 03/19/2025 | $0.53 | $0.48 (-10.02%) | $0.57 | $0.48 | 8.71 K | $407.00 K |
| 03/18/2025 | $0.60 | $0.55 (-8.33%) | $0.60 | $0.54 | 10.80 K | $469.39 K |
| 03/17/2025 | $0.73 | $0.62 (-14.6%) | $0.73 | $0.61 | 2.92 K | $529.13 K |
| 03/14/2025 | $0.80 | $0.70 (-12.5%) | $0.80 | $0.70 | 1.33 K | $597.41 K |
| 03/13/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 99 | $640.08 K |
| 03/12/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 0 | $640.08 K |
| 03/11/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 500 | $640.08 K |
| 03/10/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 208 | $682.75 K |
| 03/07/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 0 | $751.88 K |
| 03/06/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 104 | $751.96 K |
| 03/05/2025 | $0.95 | $0.90 (-5.35%) | $0.95 | $0.90 | 1.10 K | $767.41 K |
| 03/04/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 3.14 K | $640.08 K |
| 03/03/2025 | $0.93 | $0.99 (6.45%) | $0.99 | $0.76 | 11.45 K | $844.90 K |
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.
