-
5 DAY PERFORMANCE
+26.67% -
1 MONTH PERFORMANCE
-49.33% -
3 MONTH PERFORMANCE
-75.80% -
6 MONTH PERFORMANCE
-91.54% -
YEAR-TO-DATE PERFORMANCE
-89.14% -
1 YEAR PERFORMANCE
-95.53%
Creatd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $327,720 |
| 09/26/2024 | $0.50 | $0.38 (-23.25%) | $0.50 | $0.38 | 831 | $327,507 |
| 09/25/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.36 | 5,931 | $426,719 |
| 09/24/2024 | $0.30 | $0.50 (66.67%) | $0.61 | $0.29 | 174,115 | $426,719 |
| 09/23/2024 | $0.40 | $0.30 (-25%) | $0.40 | $0.30 | 27,222 | $256,031 |
| 09/20/2024 | $0.34 | $0.30 (-11.76%) | $0.34 | $0.30 | 2,504 | $256,031 |
| 09/19/2024 | $0.40 | $0.35 (-12.5%) | $0.40 | $0.35 | 11,117 | $298,703 |
| 09/18/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 1,203 | $341,375 |
| 09/17/2024 | $0.53 | $0.50 (-4.73%) | $0.55 | $0.50 | 1,806 | $430,645 |
| 09/16/2024 | $0.58 | $0.56 (-3.43%) | $0.58 | $0.49 | 1,900 | $477,925 |
| 09/13/2024 | $0.51 | $0.56 (9.78%) | $0.58 | $0.42 | 5,500 | $477,840 |
| 09/12/2024 | $0.56 | $0.51 (-8.93%) | $0.60 | $0.45 | 11,400 | $435,253 |
| 09/11/2024 | $0.50 | $0.55 (10%) | $0.76 | $0.45 | 9,746 | $469,391 |
| 09/10/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 2,600 | $324,306 |
| 09/09/2024 | $0.40 | $0.37 (-7.5%) | $0.43 | $0.37 | 3,100 | $315,772 |
| 09/06/2024 | $0.30 | $0.28 (-5.83%) | $0.30 | $0.28 | 3,204 | $241,096 |
| 09/05/2024 | $0.40 | $0.28 (-29.38%) | $0.44 | $0.26 | 41,500 | $241,096 |
| 09/04/2024 | $0.65 | $0.35 (-46.15%) | $0.65 | $0.27 | 69,700 | $298,703 |
| 09/03/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 1 | $554,735 |
| 08/30/2024 | $0.72 | $0.67 (-6.96%) | $0.77 | $0.67 | 7,000 | $571,803 |
| 08/29/2024 | $0.74 | $0.75 (0.8%) | $0.77 | $0.74 | 845 | $640,079 |
| 08/28/2024 | $0.82 | $0.75 (-8.6%) | $0.82 | $0.75 | 10,627 | $640,079 |
| 08/27/2024 | $0.85 | $0.84 (-1.76%) | $0.85 | $0.80 | 4,800 | $712,621 |
| 08/26/2024 | $0.77 | $0.86 (11.23%) | $0.91 | $0.77 | 4,128 | $730,970 |
| 08/23/2024 | $0.88 | $0.89 (1.14%) | $0.90 | $0.88 | 3,200 | $759,560 |
| 08/22/2024 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 217 | $827,835 |
| 08/21/2024 | $1.00 | $0.88 (-11.68%) | $1.00 | $0.78 | 3,624 | $753,756 |
| 08/20/2024 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 766 | $714,131 |
| 08/19/2024 | $0.90 | $0.89 (-1.64%) | $0.90 | $0.78 | 2,257 | $755,523 |
| 08/16/2024 | $0.75 | $0.90 (20%) | $0.95 | $0.75 | 2,011 | $768,094 |
| 08/15/2024 | $1.07 | $0.90 (-15.89%) | $1.07 | $0.90 | 1,784 | $768,094 |
| 08/14/2024 | $0.90 | $1.00 (11.11%) | $1.19 | $0.90 | 6,406 | $853,438 |
| 08/13/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 1,111 | $725,422 |
| 08/12/2024 | $1.00 | $0.81 (-19.25%) | $1.00 | $0.81 | 2,178 | $689,151 |
| 08/09/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 638 | $853,438 |
| 08/08/2024 | $0.85 | $0.87 (2.35%) | $0.97 | $0.85 | 12,560 | $742,491 |
| 08/07/2024 | $0.77 | $0.84 (8.75%) | $0.95 | $0.75 | 5,121 | $714,754 |
| 08/06/2024 | $0.93 | $0.90 (-3.33%) | $1.00 | $0.82 | 8,347 | $768,094 |
| 08/05/2024 | $1.06 | $0.94 (-11.6%) | $1.08 | $0.85 | 19,748 | $799,671 |
| 08/02/2024 | $1.50 | $1.14 (-24%) | $1.51 | $1.10 | 12,734 | $972,919 |
| 08/01/2024 | $1.50 | $1.20 (-20%) | $1.52 | $0.85 | 42,910 | $1.02 M |
| 07/31/2024 | $1.45 | $1.47 (1.38%) | $1.70 | $1.45 | 13,876 | $1.25 M |
| 07/30/2024 | $1.00 | $1.02 (2%) | $1.07 | $1.00 | 1,899 | $870,507 |
| 07/29/2024 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 6,331 | $870,507 |
| 07/26/2024 | $1.01 | $1.09 (7.92%) | $1.09 | $1.00 | 4,212 | $930,247 |
| 07/24/2024 | $1.00 | $0.94 (-6.07%) | $1.14 | $0.94 | 6,963 | $801,592 |
| 07/23/2024 | $1.00 | $0.92 (-8.5%) | $1.25 | $0.92 | 3,913 | $780,896 |
| 07/22/2024 | $0.90 | $0.90 (-0.23%) | $0.93 | $0.90 | 1,619 | $768,094 |
| 07/19/2024 | $1.00 | $0.93 (-7.14%) | $1.00 | $0.93 | 3,430 | $790,497 |
| 07/18/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 1,089 | $870,507 |
| 07/17/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 377 | $853,438 |
| 07/16/2024 | $0.99 | $1.05 (6.06%) | $1.08 | $0.99 | 6,167 | $896,110 |
| 07/15/2024 | $0.80 | $1.00 (25%) | $1.10 | $0.75 | 19,337 | $853,438 |
| 07/12/2024 | $0.85 | $0.88 (3.71%) | $1.03 | $0.85 | 4,832 | $752,306 |
| 07/11/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 583 | $853,438 |
| 07/10/2024 | $1.07 | $1.00 (-6.54%) | $1.30 | $0.75 | 4,002 | $853,438 |
| 07/09/2024 | $1.20 | $1.09 (-9.17%) | $1.20 | $1.00 | 13,569 | $930,247 |
| 07/08/2024 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.06 | 6,657 | $913,179 |
| 07/05/2024 | $1.10 | $1.10 (0%) | $1.29 | $1.10 | 4,768 | $938,782 |
| 07/03/2024 | $1.03 | $1.15 (11.65%) | $1.21 | $1.02 | 3,154 | $981,454 |
| 07/02/2024 | $1.54 | $1.18 (-23.38%) | $1.54 | $1.18 | 9,302 | $1.01 M |
| 06/28/2024 | $1.60 | $1.57 (-1.88%) | $1.65 | $1.55 | 2,748 | $1.34 M |