5 DAY PERFORMANCE
-24.87%
1 MONTH PERFORMANCE
-12.64%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
-41.18%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
-71.43%
Creatd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $0.30 | $0.30 (-0.33%) | $0.39 | $0.30 | 2.50 K | $1.40 M |
| 07/15/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 100 | $1.74 M |
| 07/14/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 110 | $1.77 M |
| 07/11/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 1.01 K | $1.86 M |
| 07/10/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 2.70 K | $1.45 M |
| 07/09/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 2.70 K | $1.45 M |
| 07/08/2025 | $0.31 | $0.31 (-0.03%) | $0.31 | $0.31 | 3.51 K | $1.45 M |
| 07/07/2025 | $0.31 | $0.31 (-0.03%) | $0.40 | $0.31 | 6.21 K | $1.45 M |
| 07/03/2025 | $0.40 | $0.31 (-22.45%) | $0.40 | $0.31 | 3.44 K | $1.45 M |
| 07/02/2025 | $0.31 | $0.37 (20.25%) | $0.37 | $0.31 | 2.71 K | $1.74 M |
| 07/01/2025 | $0.39 | $0.35 (-10.26%) | $0.40 | $0.31 | 7.83 K | $1.63 M |
| 06/30/2025 | $0.34 | $0.40 (19.12%) | $0.40 | $0.31 | 9.44 K | $1.86 M |
| 06/27/2025 | $0.40 | $0.37 (-8.75%) | $0.40 | $0.37 | 8.90 K | $1.70 M |
| 06/26/2025 | $0.32 | $0.39 (20.31%) | $0.40 | $0.32 | 10.00 K | $1.80 M |
| 06/25/2025 | $0.36 | $0.34 (-3.56%) | $0.36 | $0.34 | 3.32 K | $1.61 M |
| 06/24/2025 | $0.32 | $0.35 (9.03%) | $0.39 | $0.32 | 11.90 K | $1.63 M |
| 06/23/2025 | $0.33 | $0.39 (19.45%) | $0.40 | $0.32 | 25.83 K | $1.84 M |
| 06/20/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 2.60 K | $1.49 M |
| 06/18/2025 | $0.32 | $0.32 (0.03%) | $0.32 | $0.32 | 3.81 K | $1.49 M |
| 06/17/2025 | $0.32 | $0.35 (9.37%) | $0.36 | $0.32 | 5.22 K | $1.63 M |
| 06/16/2025 | $0.36 | $0.34 (-4.72%) | $0.38 | $0.34 | 5.24 K | $1.60 M |
| 06/13/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 2.60 K | $1.59 M |
| 06/12/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 2.60 K | $1.54 M |
| 06/11/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.35 | 3.93 K | $1.81 M |
| 06/10/2025 | $0.40 | $0.38 (-4.36%) | $0.40 | $0.34 | 8.41 K | $1.77 M |
| 06/09/2025 | $0.33 | $0.38 (14.11%) | $0.38 | $0.33 | 5.34 K | $1.77 M |
| 06/06/2025 | $0.37 | $0.40 (7.85%) | $0.40 | $0.33 | 13.14 K | $1.86 M |
| 06/05/2025 | $0.32 | $0.33 (3.42%) | $0.33 | $0.32 | 2.61 K | $1.55 M |
| 06/04/2025 | $0.31 | $0.32 (3.07%) | $0.32 | $0.31 | 3.43 K | $1.50 M |
| 06/03/2025 | $0.33 | $0.31 (-4.73%) | $0.33 | $0.31 | 4.10 K | $1.46 M |
| 06/02/2025 | $0.32 | $0.37 (14.46%) | $0.37 | $0.31 | 12.50 K | $1.72 M |
| 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 |
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.
