5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
-54.17%
3 MONTH PERFORMANCE
-35.29%
6 MONTH PERFORMANCE
-72.03%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-90.57%
Creatd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $0.37 | $0.33 (-11.43%) | $0.48 | $0.33 | 6,220 | $281,635 |
| 12/30/2024 | $0.37 | $0.35 (-5.42%) | $0.37 | $0.35 | 10,800 | $298,703 |
| 12/27/2024 | $0.40 | $0.33 (-17.48%) | $0.60 | $0.33 | 6,000 | $281,720 |
| 12/26/2024 | $0.31 | $0.37 (17.79%) | $0.40 | $0.31 | 2,993 | $313,638 |
| 12/24/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $341,375 |
| 12/23/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.33 | 8,017 | $341,375 |
| 12/20/2024 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 0 | $358,444 |
| 12/19/2024 | $0.41 | $0.42 (3.7%) | $0.42 | $0.41 | 16,086 | $358,470 |
| 12/18/2024 | $0.42 | $0.44 (4.76%) | $0.51 | $0.37 | 28,610 | $375,513 |
| 12/17/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 1,100 | $375,513 |
| 12/16/2024 | $0.44 | $0.44 (-0.28%) | $0.45 | $0.42 | 7,333 | $375,513 |
| 12/13/2024 | $0.55 | $0.50 (-9.08%) | $0.55 | $0.48 | 8,219 | $426,719 |
| 12/12/2024 | $0.55 | $0.56 (1.84%) | $0.56 | $0.55 | 708 | $477,925 |
| 12/11/2024 | $0.56 | $0.55 (-1.8%) | $0.60 | $0.52 | 5,409 | $469,391 |
| 12/10/2024 | $0.68 | $0.61 (-10.85%) | $0.68 | $0.61 | 6,700 | $517,397 |
| 12/09/2024 | $0.70 | $0.70 (-0.57%) | $0.70 | $0.70 | 2,845 | $597,407 |
| 12/06/2024 | $0.75 | $0.73 (-2.18%) | $0.75 | $0.72 | 3,248 | $623,010 |
| 12/05/2024 | $0.77 | $0.75 (-3.25%) | $0.81 | $0.75 | 7,327 | $635,811 |
| 12/04/2024 | $0.77 | $0.80 (3.64%) | $0.97 | $0.75 | 18,700 | $681,044 |
| 12/03/2024 | $0.72 | $0.80 (11.25%) | $0.95 | $0.72 | 3,300 | $683,604 |
| 12/02/2024 | $0.70 | $0.72 (2.86%) | $0.74 | $0.70 | 6,647 | $614,475 |
| 11/29/2024 | $0.73 | $0.73 (0%) | $0.73 | $0.73 | 217 | $624,077 |
| 11/27/2024 | $0.83 | $0.79 (-4.28%) | $0.83 | $0.79 | 8,493 | $673,986 |
| 11/26/2024 | $0.76 | $0.82 (8%) | $0.82 | $0.70 | 10,300 | $703,830 |
| 11/25/2024 | $0.95 | $0.83 (-12.63%) | $0.95 | $0.83 | 2,410 | $708,354 |
| 11/22/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 449 | $768,094 |
| 11/21/2024 | $0.90 | $0.83 (-7.78%) | $0.90 | $0.83 | 1,517 | $708,354 |
| 11/20/2024 | $1.00 | $0.89 (-11.07%) | $1.00 | $0.75 | 524 | $757,426 |
| 11/19/2024 | $1.00 | $0.85 (-14.98%) | $1.00 | $0.73 | 3,134 | $725,422 |
| 11/18/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 1 | $768,094 |
| 11/15/2024 | $0.93 | $0.90 (-2.7%) | $0.93 | $0.90 | 1,400 | $768,094 |
| 11/14/2024 | $0.84 | $1.00 (18.94%) | $1.00 | $0.76 | 16,619 | $851,304 |
| 11/13/2024 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 1,462 | $714,695 |
| 11/12/2024 | $1.00 | $0.79 (-21.4%) | $1.05 | $0.79 | 3,200 | $670,802 |
| 11/11/2024 | $0.75 | $1.00 (34.23%) | $1.03 | $0.65 | 14,100 | $853,438 |
| 11/08/2024 | $0.70 | $0.75 (7.14%) | $0.75 | $0.68 | 6,135 | $640,079 |
| 11/07/2024 | $0.72 | $0.72 (0.01%) | $0.72 | $0.55 | 10,600 | $614,475 |
| 11/06/2024 | $0.74 | $0.65 (-12.48%) | $0.74 | $0.36 | 3,000 | $552,601 |
| 11/05/2024 | $0.42 | $0.40 (-4.76%) | $0.81 | $0.40 | 21,143 | $341,461 |
| 11/04/2024 | $0.51 | $0.62 (21.9%) | $0.63 | $0.51 | 1,800 | $531,180 |
| 11/01/2024 | $0.47 | $0.75 (58.9%) | $0.80 | $0.44 | 49,500 | $640,079 |
| 10/31/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 1,600 | $341,375 |
| 10/30/2024 | $0.50 | $0.40 (-19.19%) | $0.50 | $0.40 | 15,600 | $341,375 |
| 10/29/2024 | $0.48 | $0.48 (-1.55%) | $0.48 | $0.48 | 943 | $405,409 |
| 10/28/2024 | $0.45 | $0.50 (11.73%) | $0.50 | $0.45 | 539 | $426,719 |
| 10/25/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 1,100 | $424,585 |
| 10/24/2024 | $0.53 | $0.52 (-2.79%) | $0.53 | $0.52 | 5,737 | $443,788 |
| 10/23/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 830 | $384,047 |
| 10/22/2024 | $0.49 | $0.45 (-8.83%) | $0.49 | $0.43 | 1,400 | $384,047 |
| 10/21/2024 | $0.48 | $0.47 (-1.97%) | $0.48 | $0.47 | 621 | $402,609 |
| 10/18/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 232 | $426,506 |
| 10/17/2024 | $0.53 | $0.55 (3.71%) | $0.55 | $0.45 | 3,138 | $465,166 |
| 10/16/2024 | $0.60 | $0.53 (-11.67%) | $0.60 | $0.41 | 5,433 | $452,322 |
| 10/15/2024 | $0.49 | $0.58 (18.37%) | $0.58 | $0.47 | 2,700 | $494,994 |
| 10/14/2024 | $0.41 | $0.41 (-0.17%) | $0.41 | $0.41 | 611 | $346,325 |
| 10/11/2024 | $0.44 | $0.41 (-5.64%) | $0.59 | $0.41 | 19,700 | $351,616 |
| 10/10/2024 | $0.40 | $0.44 (10.06%) | $0.44 | $0.39 | 1,600 | $372,611 |
| 10/09/2024 | $0.46 | $0.46 (0%) | $0.46 | $0.46 | 3,645 | $389,680 |
| 10/08/2024 | $0.45 | $0.41 (-7.69%) | $0.46 | $0.41 | 11,218 | $350,592 |
| 10/07/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 400 | $378,500 |
| 10/04/2024 | $0.42 | $0.44 (4.55%) | $0.51 | $0.40 | 6,222 | $374,745 |
| 10/03/2024 | $0.51 | $0.44 (-14.69%) | $0.51 | $0.39 | 12,500 | $371,331 |
| 10/02/2024 | $0.65 | $0.51 (-21.54%) | $0.65 | $0.38 | 3,815 | $435,253 |