Dark

CGTL
Creative Global Technology Holdings Limited Class A
stock NASDAQ

Market Open

Aug 14, 2026 11:11:11 AM EDT

4.99USD+31.316%(+1.19)15,975,698

4.29Bid 5.77Ask 1.48Spread

Pre-market

Aug 14, 2026 9:29:31 AM EDT

5.02USD+32.105%(+1.22)1,005,496

After-hours

Aug 12, 2026 4:21:30 PM EDT

3.76USD+0.320%(+0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	4.7300	4.9900	4.3600	4.9900	+35.598%	15,975,698	0.000%
2026-08-13	3.7300	3.7300	3.6500	3.6800	+0.819%	18,130	+35.598%
2026-08-12	3.7101	4.0000	3.6500	3.6501	-6.167%	32,881	+36.709%
2026-08-11	3.9200	3.9200	3.6000	3.8900	+1.039%	11,644	+28.278%
2026-08-10	3.8500	4.2500	3.5500	3.8500	-5.405%	57,314	+29.610%
2026-08-07	4.1200	6.3800	3.4200	4.0700	+2.519%	1,129,806	+22.604%
2026-08-06	3.9701	4.0303	3.9400	3.9700	0.000%	10,100	+25.693%
2026-08-05	4.0300	4.3000	3.9100	3.9700	-2.934%	8,405	+25.693%
2026-08-04	4.1850	4.1850	4.0500	4.0900	-2.619%	3,377	+22.005%
2026-08-03	4.2500	4.4267	4.0500	4.2000	+4.738%	3,308	+18.810%
2026-07-31	4.1100	4.2600	4.0100	4.0100	-2.433%	5,680	+24.439%
2026-07-30	4.3600	4.3600	4.1100	4.1100	-8.667%	3,325	+21.411%
2026-07-29	4.3100	4.5000	4.2400	4.5000	+1.463%	14,711	+10.889%
2026-07-28	4.3100	4.5100	4.0101	4.4351	-1.661%	78,314	+12.512%
2026-07-27	4.7700	4.7960	4.4001	4.5100	-6.237%	23,702	+10.643%
2026-07-24	4.6636	4.9828	4.6200	4.8100	+0.733%	11,583	+3.742%
2026-07-23	4.3800	5.0000	4.3500	4.7750	+3.804%	16,451	+4.503%
2026-07-22	4.4100	4.6000	4.2500	4.6000	+3.371%	11,693	+8.478%
2026-07-21	4.4500	4.7000	4.4000	4.4500	-0.224%	19,197	+12.135%
2026-07-20	4.3700	4.5300	4.2200	4.4600	-0.224%	25,867	+11.883%
2026-07-17	4.6400	4.6400	4.3101	4.4700	-4.283%	31,140	+11.633%
2026-07-16	4.2800	5.4700	3.9900	4.6700	+7.356%	150,122	+6.852%
2026-07-15	4.4000	4.5264	4.2301	4.3500	-1.806%	30,114	+14.713%
2026-07-14	4.4500	4.5800	4.3600	4.4300	-1.336%	24,828	+12.641%
2026-07-13	4.4000	4.6299	4.3001	4.4900	-0.222%	46,285	+11.136%
2026-07-10	4.3700	4.5499	4.2000	4.5000	+1.925%	129,498	+10.889%
2026-07-09	4.2810	4.5631	4.1492	4.4150	-2.323%	943,122	+13.024%
2026-07-08	4.4400	4.5900	4.1600	4.5200	-0.221%	58,297	+10.398%
2026-07-07	4.4900	4.6399	4.0201	4.5300	-1.852%	59,701	+10.155%
2026-07-06	5.1000	5.1000	4.5525	4.6155	-12.336%	171,804	+8.114%
2026-07-02	5.4465	5.5020	5.1000	5.2650	-5.442%	50,336	-5.223%
2026-07-01	5.5515	5.8485	5.5305	5.5680	+0.297%	14,270	-10.381%
2026-06-30	5.6250	5.9370	5.5500	5.5515	-11.162%	27,464	-10.114%
2026-06-29	5.8575	6.3750	5.6145	6.2490	+3.477%	72,153	-20.147%
2026-06-26	5.7750	6.2925	5.7600	6.0390	0.000%	20,691	-17.370%
2026-06-25	5.8590	6.0750	5.7765	6.0390	-2.847%	29,948	-17.370%
2026-06-24	6.0000	6.5850	5.6670	6.2160	-1.380%	124,043	-19.723%
2026-06-23	5.0700	9.4500	5.0400	6.3030	+24.874%	6,230,518	-20.831%
2026-06-22	5.7780	5.8335	5.0325	5.0475	-16.729%	39,826	-1.139%
2026-06-18	5.9190	6.3000	5.9190	6.0615	+0.025%	25,061	-17.677%
2026-06-17	6.1500	6.3675	6.0000	6.0600	-2.084%	21,597	-17.657%
2026-06-16	6.3165	6.7635	6.0165	6.1890	-7.613%	33,269	-19.373%
2026-06-15	6.0150	6.8970	6.0150	6.6990	+10.599%	54,376	-25.511%
2026-06-12	6.1500	6.8235	6.0000	6.0570	-9.543%	66,787	-17.616%
2026-06-11	6.3840	6.8790	6.1950	6.6960	-4.411%	88,261	-25.478%
2026-06-10	6.5355	7.9710	6.4155	7.0050	+12.476%	584,758	-28.765%
2026-06-09	6.1500	14.2485	5.6250	6.2280	+8.549%	10,280,668	-19.878%
2026-06-08	5.2050	6.6135	5.1000	5.7375	+0.578%	309,038	-13.028%
2026-06-05	5.0055	6.2985	4.8870	5.7045	+5.992%	95,750	-12.525%
2026-06-04	5.4000	5.4870	4.9500	5.3820	-2.764%	23,586	-7.284%
2026-06-03	5.8440	5.8965	5.0625	5.5350	-7.750%	34,163	-9.846%
2026-06-02	5.8245	6.3945	5.7090	6.0000	+1.833%	37,639	-16.833%
2026-06-01	6.2175	6.7500	5.8500	5.8920	-21.440%	88,867	-15.309%
2026-05-29	7.3920	8.2560	6.4740	7.5000	-28.459%	277,242	-33.467%
2026-05-28	4.2480	11.9190	4.2135	10.4835	+151.493%	7,977,036	-52.401%
2026-05-27	4.1265	4.5765	2.2725	4.1685	-8.736%	83,114	+19.707%
2026-05-26	5.1000	5.2005	4.5330	4.5675	-12.298%	43,883	+9.250%
2026-05-22	5.2500	5.5095	4.9995	5.2080	-6.238%	26,223	-4.186%
2026-05-21	6.1200	6.3750	5.4030	5.5545	-5.294%	23,449	-10.163%
2026-05-20	5.8170	6.7500	4.9950	5.8650	-0.306%	28,548	-14.919%
2026-05-19	7.0395	7.0500	5.2500	5.8830	-17.082%	66,406	-15.179%
2026-05-18	7.2300	8.4000	6.9000	7.0950	-5.381%	49,573	-29.669%
2026-05-15	7.7700	10.5000	7.0500	7.4985	-23.210%	110,552	-33.453%
2026-05-14	9.7500	10.9425	9.7500	9.7650	-7.000%	28,461	-48.899%
2026-05-13	10.9620	11.2500	7.4235	10.5000	-8.040%	148,720	-52.476%
2026-05-12	21.0000	23.2500	7.6500	11.4180	-53.867%	1,092,887	-56.297%
2026-05-11	16.2000	25.5000	15.9000	24.7500	+50.000%	214,052	-79.838%
2026-05-08	16.8000	16.8000	15.7500	16.5000	+0.917%	2,280	-69.758%
2026-05-07	16.8015	18.6000	15.7500	16.3500	-9.167%	7,532	-69.480%
2026-05-06	16.2000	18.9000	16.2000	18.0000	+11.111%	10,914	-72.278%
2026-05-05	16.2000	16.8750	16.2000	16.2000	-0.917%	634	-69.198%
2026-05-04	16.8000	17.8500	16.0500	16.3500	-4.386%	3,636	-69.480%
2026-05-01	17.5500	17.7000	16.2000	17.1000	-2.564%	6,511	-70.819%
2026-04-30	17.5500	18.1500	17.1045	17.5500	-0.847%	1,018	-71.567%
2026-04-29	17.1000	17.8500	17.1000	17.7000	0.000%	852	-71.808%
2026-04-28	17.2500	18.0000	16.9800	17.7000	+1.724%	984	-71.808%
2026-04-27	17.5500	18.1500	17.4000	17.4000	-0.855%	1,038	-71.322%
2026-04-24	18.1500	18.3000	16.2000	17.5500	-7.874%	5,667	-71.567%
2026-04-23	18.7500	19.0500	18.1500	19.0500	+0.794%	2,011	-73.806%
2026-04-22	18.1500	19.2000	17.7000	18.9000	+5.000%	2,739	-73.598%
2026-04-21	18.6000	18.7500	18.0000	18.0000	-3.226%	743	-72.278%
2026-04-20	18.0000	18.7500	17.5500	18.6000	+5.085%	4,253	-73.172%
2026-04-17	18.1500	18.3000	17.5500	17.7000	-0.857%	736	-71.808%
2026-04-16	17.4000	18.4500	17.4000	17.8530	+0.017%	685	-72.050%
2026-04-15	17.7060	18.4500	17.7000	17.8500	-0.833%	2,285	-72.045%
2026-04-14	17.8500	18.4500	17.8500	18.0000	-0.826%	2,611	-72.278%
2026-04-13	18.4500	18.6000	17.4120	18.1500	-2.419%	2,704	-72.507%
2026-04-10	18.3000	18.6000	18.0000	18.6000	0.000%	1,280	-73.172%
2026-04-09	18.6000	19.0500	18.6000	18.6000	+1.639%	807	-73.172%
2026-04-08	18.9945	19.6500	18.3000	18.3000	+1.667%	2,227	-72.732%
2026-04-07	17.7000	18.4500	17.7000	18.0000	+0.840%	1,815	-72.278%
2026-04-06	18.3000	18.6000	17.5575	17.8500	-4.032%	1,708	-72.045%
2026-04-02	16.3500	19.5000	16.1250	18.6000	+13.761%	7,753	-73.172%
2026-04-01	16.2000	17.5500	15.9000	16.3500	+2.830%	3,760	-69.480%
2026-03-31	15.7500	16.0500	15.1500	15.9000	+2.913%	2,296	-68.616%
2026-03-30	15.7500	17.0370	15.4500	15.4500	-1.905%	2,862	-67.702%
2026-03-27	16.5000	16.6515	15.7500	15.7500	-4.545%	3,642	-68.317%
2026-03-26	16.9500	17.2500	16.3500	16.5000	-6.780%	6,468	-69.758%
2026-03-25	20.8260	20.8500	16.6500	17.7000	-5.600%	9,670	-71.808%
2026-03-24	18.0000	20.8500	17.7000	18.7500	+7.759%	17,496	-73.387%
2026-03-23	16.6500	19.1250	16.5000	17.4000	+5.455%	9,337	-71.322%
2026-03-20	16.5000	18.7500	16.2000	16.5000	-1.786%	13,557	-69.758%
2026-03-19	13.7655	18.0000	13.5000	16.8000	+10.891%	40,224	-70.298%
2026-03-18	13.3470	18.0000	11.5560	15.1500	+30.424%	591,640	-67.063%
2026-03-17	17.2500	18.9000	11.1600	11.6160	-34.373%	28,368	-57.042%
2026-03-16	20.2500	20.7750	17.7000	17.7000	-13.235%	12,374	-71.808%
2026-03-13	20.5500	21.1560	20.2500	20.4000	-0.730%	5,279	-75.539%
2026-03-12	19.6500	21.9000	19.6500	20.5500	+2.239%	4,704	-75.718%
2026-03-11	19.5000	22.0485	19.2000	20.1000	+0.752%	5,956	-75.174%
2026-03-10	19.9500	22.5000	19.9500	19.9500	-0.746%	7,041	-74.987%
2026-03-09	19.2000	20.1000	18.7500	20.1000	+3.077%	7,961	-75.174%
2026-03-06	22.8000	22.8000	19.4250	19.5000	-15.033%	8,995	-74.410%
2026-03-05	27.7500	27.7500	21.7500	22.9500	-15.470%	11,798	-78.257%
2026-03-04	22.3500	27.9000	22.2000	27.1500	+22.297%	8,765	-81.621%
2026-03-03	25.5000	26.8500	21.7695	22.2000	-10.303%	8,282	-77.523%
2026-03-02	30.6000	33.1500	22.9500	24.7500	-22.897%	21,218	-79.838%
2026-02-27	36.1500	38.6250	31.6500	32.1000	-11.203%	9,495	-84.455%
2026-02-26	41.8500	43.0320	30.1515	36.1500	-17.747%	22,870	-86.196%
2026-02-25	42.5250	44.2410	42.0000	43.9500	+6.545%	2,741	-88.646%
2026-02-24	39.1500	44.7000	39.1500	41.2500	+0.733%	13,566	-87.903%
2026-02-23	37.8000	43.3500	37.8000	40.9500	+5.000%	8,784	-87.814%
2026-02-20	38.2500	42.3000	38.2500	39.0000	-1.515%	4,892	-87.205%
2026-02-19	36.7500	42.0000	34.5000	39.6000	+6.452%	12,862	-87.399%
2026-02-18	46.2000	52.5000	30.0000	37.2000	-14.777%	51,384	-86.586%
2026-02-17	41.7000	70.1055	31.8015	43.6500	-0.683%	81,929	-88.568%
2026-02-13	62.8500	63.3000	18.9000	43.9500	-31.221%	127,204	-88.646%
2026-02-12	58.3500	72.1485	55.3500	63.9000	+16.393%	152,591	-92.191%
2026-02-11	62.2500	66.4425	52.6500	54.9000	-11.807%	20,987	-90.911%
2026-02-10	55.3500	66.1500	55.3500	62.2500	+13.388%	10,258	-91.984%
2026-02-09	67.5000	70.5000	54.9000	54.9000	-20.261%	6,651	-90.911%
2026-02-06	76.6500	76.6500	61.8000	68.8500	-8.200%	9,677	-92.752%
2026-02-05	75.4500	84.6000	67.5000	75.0000	-3.846%	41,133	-93.347%
2026-02-04	77.4000	92.9910	72.0000	78.0000	+2.362%	24,150	-93.603%
2026-02-03	59.7000	95.7000	59.7000	76.2000	+27.638%	140,582	-93.451%
2026-02-02	47.1000	67.5000	45.0000	59.7000	+26.752%	21,867	-91.642%
2026-01-30	51.9000	55.1895	40.0500	47.1000	-9.249%	40,299	-89.406%
2026-01-29	44.4000	57.9750	44.2500	51.9000	+15.333%	21,885	-90.385%
2026-01-28	48.9000	49.6500	44.1630	45.0000	-7.975%	7,384	-88.911%
2026-01-27	44.4000	50.8500	43.8000	48.9000	+13.194%	7,601	-89.796%
2026-01-26	41.1000	49.4985	40.3500	43.2000	+5.109%	6,455	-88.449%
2026-01-23	43.2000	45.1500	36.1500	41.1000	-5.842%	9,523	-87.859%
2026-01-22	41.8500	46.5000	41.4000	43.6500	+4.301%	10,198	-88.568%
2026-01-21	51.0750	52.2420	37.8000	41.8500	-16.467%	39,445	-88.076%
2026-01-20	70.5000	70.9500	46.9200	50.1000	-30.992%	33,626	-90.040%
2026-01-16	66.9000	96.0000	59.8500	72.6000	+27.034%	178,737	-93.127%
2026-01-15	50.4000	79.7985	36.3000	57.1500	+52.400%	1,062,637	-91.269%
2026-01-14	35.2500	39.0000	34.5000	37.5000	+6.383%	9,870	-86.693%
2026-01-13	36.4500	44.2500	34.5000	35.2500	-8.915%	22,876	-85.844%
2026-01-12	41.4000	63.7500	30.0000	38.7000	-1.149%	301,281	-87.106%
2026-01-09	37.0500	44.7000	32.5500	39.1500	+3.162%	164,764	-87.254%
2026-01-08	20.5500	41.5500	18.9000	37.9500	+118.103%	1,754,878	-86.851%
2026-01-07	17.1000	17.8500	16.8000	17.4000	+1.754%	2,827	-71.322%
2026-01-06	17.4000	17.7000	16.2495	17.1000	-2.564%	3,505	-70.819%
2026-01-05	18.3000	18.4500	16.8000	17.5500	-3.306%	9,837	-71.567%
2026-01-02	18.7500	18.7500	17.4000	18.1500	+1.681%	5,654	-72.507%
2025-12-31	17.1000	19.5000	17.1000	17.8500	+4.386%	10,258	-72.045%
2025-12-30	17.7000	18.1500	16.7490	17.1000	-3.390%	7,935	-70.819%
2025-12-29	15.4500	17.8080	15.4500	17.7000	+12.381%	14,487	-71.808%
2025-12-26	15.4500	16.5000	14.9250	15.7500	+2.941%	13,647	-68.317%
2025-12-24	14.7015	15.7500	14.7015	15.3000	+6.706%	5,624	-67.386%
2025-12-23	16.6500	17.2500	14.3385	14.3385	-11.491%	10,611	-65.199%
2025-12-22	16.6500	18.1500	16.1850	16.2000	-2.703%	14,053	-69.198%
2025-12-19	17.1000	18.7500	16.5000	16.6500	-2.632%	9,977	-70.030%
2025-12-18	18.6000	18.6000	16.6500	17.1000	-8.800%	17,756	-70.819%
2025-12-17	16.6500	19.1925	16.0500	18.7500	+31.303%	50,799	-73.387%
2025-12-16	18.3000	21.3000	12.0375	14.2800	-18.632%	63,998	-65.056%
2025-12-15	16.5000	22.3500	16.5000	17.5500	+4.464%	83,496	-71.567%
2025-12-12	17.1000	18.6000	16.6500	16.8000	-1.754%	20,211	-70.298%
2025-12-11	14.2500	19.6500	14.2500	17.1000	+17.200%	142,194	-70.819%
2025-12-10	14.1165	17.2485	12.1800	14.5905	+47.401%	1,659,767	-65.800%
2025-12-09	9.3000	10.0500	8.7090	9.8985	+3.029%	15,128	-49.588%
2025-12-08	8.0940	10.2000	7.5000	9.6075	-12.260%	52,987	-48.061%
2025-12-05	10.9500	11.2500	10.5000	10.9500	0.000%	5,342	-54.429%
2025-12-04	10.5840	10.9500	10.5000	10.9500	+4.659%	5,245	-54.429%
2025-12-03	12.3150	12.3150	9.8775	10.4625	-15.964%	11,147	-52.306%
2025-12-02	12.3000	12.6990	12.2010	12.4500	0.000%	7,329	-59.920%
2025-12-01	12.3225	12.6750	12.0150	12.4500	-1.519%	5,148	-59.920%
2025-11-28	12.0000	13.0560	12.0000	12.6420	+0.934%	8,263	-60.528%
2025-11-26	12.3000	12.7590	12.0900	12.5250	+0.821%	9,758	-60.160%
2025-11-25	12.3000	12.9075	12.1500	12.4230	-0.576%	16,718	-59.833%
2025-11-24	11.1000	13.5000	10.9140	12.4950	+11.067%	57,566	-60.064%
2025-11-21	9.3000	12.1500	9.3000	11.2500	+18.558%	30,015	-55.644%
2025-11-20	11.7435	11.7435	9.1590	9.4890	-18.897%	36,747	-47.413%
2025-11-19	11.2500	12.7140	10.9500	11.7000	+8.787%	79,138	-57.350%
2025-11-18	14.1855	17.8500	6.9015	10.7550	-11.328%	1,755,875	-53.603%
2025-11-17	14.6025	14.7000	10.8150	12.1290	+20.705%	980,945	-58.859%
2025-11-14	9.9000	10.8000	9.6315	10.0485	+6.655%	54,673	-50.341%
2025-11-13	10.1295	10.5750	8.7000	9.4215	-1.382%	21,436	-47.036%
2025-11-12	8.7015	9.7650	8.2500	9.5535	+15.758%	23,798	-47.768%
2025-11-11	8.8515	9.0000	8.2500	8.2530	-9.788%	3,215	-39.537%
2025-11-10	9.1500	9.1500	8.5560	9.1485	+2.453%	4,723	-45.456%
2025-11-07	9.2760	9.4500	8.7000	8.9295	-3.782%	9,679	-44.118%
2025-11-06	8.1630	9.3000	7.8270	9.2805	+10.285%	15,775	-46.231%
2025-11-05	7.9650	8.5500	7.8300	8.4150	+3.697%	7,867	-40.701%
2025-11-04	7.6050	8.2875	7.5000	8.1150	+5.664%	8,693	-38.509%
2025-11-03	7.6500	7.8000	7.6500	7.6800	-0.389%	5,051	-35.026%
2025-10-31	7.6500	7.7985	7.6500	7.7100	-3.037%	2,965	-35.279%
2025-10-30	8.1000	8.5500	7.6500	7.9515	-4.521%	8,354	-37.245%
2025-10-29	8.9865	8.9865	8.2665	8.3280	-5.353%	6,433	-40.082%
2025-10-28	8.3445	9.2970	7.9515	8.7990	+7.063%	17,874	-43.289%
2025-10-27	7.8150	8.2500	7.8000	8.2185	+5.568%	11,325	-39.283%
2025-10-24	7.4820	7.9245	7.2030	7.7850	+6.396%	8,011	-35.902%
2025-10-23	6.5550	7.4700	6.5235	7.3170	+12.164%	13,276	-31.803%
2025-10-22	6.7320	6.8955	6.2175	6.5235	-1.159%	9,318	-23.507%
2025-10-21	6.9435	6.9435	6.4920	6.6000	-6.083%	10,127	-24.394%
2025-10-20	6.4965	7.1025	6.4965	7.0275	+4.927%	8,774	-28.993%
2025-10-17	7.5900	7.5900	6.6675	6.6975	-9.174%	11,927	-25.495%
2025-10-16	7.6500	7.7910	7.3740	7.3740	-3.095%	9,091	-32.330%
2025-10-15	7.5750	7.6500	7.2150	7.6095	+0.515%	16,574	-34.424%
2025-10-14	7.5825	7.6875	7.5000	7.5705	-1.522%	7,245	-34.086%
2025-10-13	7.6485	7.9500	7.5315	7.6875	+2.071%	6,471	-35.089%
2025-10-10	7.6500	8.0850	7.5000	7.5315	-2.429%	12,961	-33.745%
2025-10-09	7.7085	7.8570	7.5465	7.7190	-1.190%	7,480	-35.354%
2025-10-08	7.9380	8.2485	7.5015	7.8120	-1.606%	15,117	-36.124%
2025-10-07	7.8150	8.1495	7.7055	7.9395	-0.076%	22,098	-37.150%
2025-10-06	8.3580	9.1500	7.5000	7.9455	-13.589%	57,164	-37.197%
2025-10-03	8.2515	9.9690	8.2515	9.1950	+8.688%	75,904	-45.731%
2025-10-02	7.8000	8.4600	7.5000	8.4600	+6.075%	15,682	-41.017%
2025-10-01	7.8150	8.1000	7.8060	7.9755	-2.081%	12,723	-37.433%
2025-09-30	7.9500	8.1450	7.7955	8.1450	-3.122%	28,771	-38.735%
2025-09-29	8.5215	8.6055	8.2605	8.4075	-1.615%	14,275	-40.648%
2025-09-26	8.6820	8.8185	8.3250	8.5455	-4.525%	6,844	-41.607%
2025-09-25	9.0915	9.1755	8.5935	8.9505	-2.196%	8,863	-44.249%
2025-09-24	9.3000	9.3000	8.8500	9.1515	+0.016%	13,146	-45.473%
2025-09-23	8.8740	9.7200	8.8740	9.1500	+3.390%	30,563	-45.464%
2025-09-22	8.3250	9.0000	8.2050	8.8500	+4.388%	26,696	-43.616%
2025-09-19	8.3580	8.6130	8.1360	8.4780	-0.981%	11,965	-41.142%
2025-09-18	8.2500	8.9250	8.2050	8.5620	+0.919%	23,086	-41.719%
2025-09-17	8.7675	8.7675	7.8000	8.4840	-5.544%	19,308	-41.183%
2025-09-16	9.1770	9.1770	8.7990	8.9820	-3.745%	18,115	-44.444%
2025-09-15	8.8575	9.4020	8.4690	9.3315	-3.744%	37,142	-46.525%
2025-09-12	9.9000	10.2090	9.5940	9.6945	-6.940%	38,955	-48.528%
2025-09-11	10.3755	11.6295	10.2150	10.4175	-18.198%	132,392	-52.100%
2025-09-10	10.3800	18.4500	9.8610	12.7350	+47.370%	5,208,844	-60.817%
2025-09-09	8.1000	8.7000	7.9500	8.6415	+9.110%	1,069,239	-42.255%
2025-09-08	7.6500	7.9500	7.5450	7.9200	+2.764%	4,692	-36.995%
2025-09-05	7.3410	8.0430	7.3410	7.7070	-1.002%	11,174	-35.254%
2025-09-04	7.6500	7.8630	7.2000	7.7850	-0.992%	8,966	-35.902%
2025-09-03	8.2485	8.2485	7.6500	7.8630	-5.430%	5,797	-36.538%
2025-09-02	8.4810	8.8500	8.2500	8.3145	-2.942%	5,695	-39.984%
2025-08-29	8.8620	9.4500	8.2500	8.5665	-8.609%	10,971	-41.750%
2025-08-28	9.4560	9.8250	9.2700	9.3735	+0.337%	3,363	-46.765%
2025-08-27	9.3450	9.9180	8.8065	9.3420	+0.209%	3,716	-46.585%
2025-08-26	8.9940	9.4500	8.9250	9.3225	-1.349%	6,156	-46.474%
2025-08-25	9.9000	10.2270	9.0000	9.4500	-6.403%	9,833	-47.196%
2025-08-22	10.9185	10.9185	9.7500	10.0965	-5.197%	13,852	-50.577%
2025-08-21	8.1030	12.2250	7.9500	10.6500	+17.745%	130,623	-53.146%
2025-08-20	8.8500	9.5250	8.8320	9.0450	+1.686%	8,774	-44.831%
2025-08-19	10.3095	10.7385	8.6790	8.8950	-16.314%	28,596	-43.901%
2025-08-18	11.7000	12.1200	10.1685	10.6290	-7.974%	29,217	-53.053%
2025-08-15	12.8250	13.3500	11.1345	11.5500	-11.565%	35,966	-56.797%
2025-08-14	13.9500	14.1000	12.9375	13.0605	-4.445%	7,942	-61.793%
2025-08-13	13.0830	14.3985	12.7500	13.6680	+1.267%	29,946	-63.491%
2025-08-12	13.2000	14.1750	12.9000	13.4970	+1.101%	11,957	-63.029%
2025-08-11	13.6860	13.8795	13.3500	13.3500	-4.301%	12,071	-62.622%
2025-08-08	13.9740	14.4000	13.4640	13.9500	-0.747%	4,385	-64.229%
2025-08-07	13.6005	14.5485	13.6005	14.0550	+3.342%	7,770	-64.497%
2025-08-06	14.2500	14.5575	13.2000	13.6005	-6.526%	20,196	-63.310%
2025-08-05	14.4000	15.0000	14.1000	14.5500	-3.000%	10,705	-65.704%
2025-08-04	14.2500	15.2850	14.2500	15.0000	+6.929%	8,454	-66.733%
2025-08-01	13.7850	16.1595	13.5000	14.0280	+0.505%	34,032	-64.428%
2025-07-31	14.1000	15.0000	13.6500	13.9575	-1.011%	8,439	-64.249%
2025-07-30	13.7655	14.2500	13.0200	14.1000	-0.980%	18,704	-64.610%
2025-07-29	15.0000	15.0000	13.7550	14.2395	-3.546%	15,244	-64.957%
2025-07-28	15.4500	15.6945	14.4000	14.7630	-3.510%	16,905	-66.199%
2025-07-25	15.9000	15.9000	15.0000	15.3000	-2.857%	13,145	-67.386%
2025-07-24	15.9000	16.2000	15.4500	15.7500	-1.869%	13,933	-68.317%
2025-07-23	16.0500	16.4940	15.7500	16.0500	-2.727%	19,633	-68.910%
2025-07-22	17.4000	17.5500	16.3500	16.5000	-5.172%	28,728	-69.758%
2025-07-21	17.5500	17.6685	16.8075	17.4000	+0.870%	26,462	-71.322%
2025-07-18	17.8500	20.7000	16.5000	17.2500	-5.738%	114,941	-71.072%
2025-07-17	18.0000	18.7485	17.7000	18.3000	+2.521%	46,049	-72.732%
2025-07-16	15.1500	18.7500	14.7000	17.8500	+17.822%	171,007	-72.045%
2025-07-15	15.4500	16.5000	14.2500	15.1500	-1.942%	55,851	-67.063%
2025-07-14	16.5000	17.0715	15.3000	15.4500	-9.649%	46,207	-67.702%
2025-07-11	17.8500	18.0000	16.6500	17.1000	-5.000%	64,344	-70.819%
2025-07-10	17.4000	19.6500	16.2015	18.0000	+2.564%	140,260	-72.278%
2025-07-09	17.8500	19.0500	17.1000	17.5500	0.000%	140,214	-71.567%
2025-07-08	17.8500	19.2000	17.0955	17.5500	-0.847%	75,793	-71.567%
2025-07-07	18.4500	18.9000	17.1000	17.7000	-4.839%	36,111	-71.808%
2025-07-03	18.0000	18.6000	17.5500	18.6000	+2.479%	15,574	-73.172%
2025-07-02	18.3000	18.9000	16.9500	18.1500	0.000%	78,152	-72.507%
2025-07-01	19.9500	20.1000	17.2500	18.1500	-12.950%	48,517	-72.507%
2025-06-30	19.3500	21.3000	18.0015	20.8500	+12.097%	127,672	-76.067%
2025-06-27	17.5500	19.5000	16.5000	18.6000	+5.532%	51,363	-73.172%
2025-06-26	18.7500	20.1750	17.5500	17.6250	-7.480%	46,433	-71.688%
2025-06-25	19.8000	20.7000	18.0000	19.0500	-4.511%	39,576	-73.806%
2025-06-24	18.7500	21.9000	18.7500	19.9500	+15.652%	100,930	-74.987%
2025-06-23	22.0650	22.1955	17.2500	17.2500	-20.690%	79,150	-71.072%
2025-06-20	34.3500	40.5000	21.1500	21.7500	-36.123%	447,645	-77.057%
2025-06-18	31.2000	35.8485	31.2000	34.0500	+9.135%	124,335	-85.345%
2025-06-17	30.0000	33.4500	27.7500	31.2000	+20.231%	338,344	-84.006%
2025-06-16	18.9750	27.1500	18.9000	25.9500	+37.302%	416,729	-80.771%
2025-06-13	30.9000	39.7500	18.3000	18.9000	-31.148%	1,911,418	-73.598%
2025-06-12	19.6500	27.7500	16.6515	27.4500	+98.288%	7,330,617	-81.821%
2025-06-11	13.5300	13.9635	13.5300	13.8435	+0.403%	5,848	-63.954%
2025-06-10	13.8000	14.1450	13.5750	13.7880	-0.476%	2,187	-63.809%
2025-06-09	13.5000	14.1000	13.5000	13.8540	-1.640%	8,552	-63.982%
2025-06-06	13.8000	14.2500	13.5720	14.0850	-0.635%	3,848	-64.572%
2025-06-05	13.6665	14.2500	13.6485	14.1750	+1.722%	2,660	-64.797%
2025-06-04	14.4045	14.8500	13.3980	13.9350	-6.162%	16,455	-64.191%
2025-06-03	14.4615	15.3000	14.2440	14.8500	+3.125%	5,164	-66.397%
2025-06-02	14.0400	15.0000	14.0400	14.4000	-0.518%	7,457	-65.347%
2025-05-30	14.3100	14.4750	13.9200	14.4750	+3.452%	5,396	-65.527%
2025-05-29	14.5335	14.5335	13.8750	13.9920	-2.833%	5,521	-64.337%
2025-05-28	13.8000	14.4000	13.8000	14.4000	+2.839%	2,455	-65.347%
2025-05-27	13.6095	14.4000	13.6095	14.0025	+0.376%	3,884	-64.364%
2025-05-23	14.5500	14.7105	13.5000	13.9500	-6.061%	10,100	-64.229%
2025-05-22	14.1045	15.4500	14.1045	14.8500	+2.041%	37,308	-66.397%
2025-05-21	15.4500	15.7500	14.2515	14.5530	-5.806%	74,449	-65.712%
2025-05-20	13.5300	15.4500	13.5300	15.4500	+10.397%	78,996	-67.702%
2025-05-19	16.3500	16.3500	13.4985	13.9950	-15.182%	41,726	-64.344%
2025-05-16	15.4500	16.6500	15.4500	16.5000	+4.762%	13,881	-69.758%
2025-05-15	14.5500	16.3500	14.4000	15.7500	+6.136%	21,892	-68.317%
2025-05-14	14.2500	15.4500	14.2500	14.8395	+0.949%	6,149	-66.374%
2025-05-13	14.1000	14.7000	14.1000	14.7000	-0.508%	35,710	-66.054%
2025-05-12	13.5360	16.7955	13.4775	14.7750	+10.674%	60,950	-66.227%
2025-05-09	12.5895	13.3500	12.5895	13.3500	+5.238%	8,561	-62.622%
2025-05-08	13.3500	13.5000	12.1590	12.6855	-6.892%	12,704	-60.664%
2025-05-07	13.3005	13.6470	12.9000	13.6245	+2.505%	9,278	-63.375%
2025-05-06	13.5000	13.7625	13.0500	13.2915	-4.205%	11,380	-62.457%
2025-05-05	13.3575	14.1300	13.2030	13.8750	+0.763%	9,718	-64.036%
2025-05-02	14.1000	14.2485	13.5405	13.7700	+0.735%	22,098	-63.762%
2025-05-01	12.3000	16.3500	12.3000	13.6695	+9.505%	83,188	-63.495%
2025-04-30	14.9970	15.0000	12.4500	12.4830	-18.412%	48,539	-60.026%
2025-04-29	16.3500	16.8000	15.3000	15.3000	-13.559%	51,931	-67.386%
2025-04-28	19.2000	19.8000	17.2500	17.7000	-21.854%	160,581	-71.808%
2025-04-25	94.2000	94.2000	19.6500	22.6500	-75.246%	258,989	-77.969%
2025-04-24	91.0500	97.8000	90.6000	91.5000	+0.494%	18,005	-94.546%
2025-04-23	90.0000	94.5000	82.9515	91.0500	+0.165%	15,667	-94.519%
2025-04-22	90.0000	92.8485	89.2500	90.9000	+1.338%	18,605	-94.510%
2025-04-21	84.7500	91.5000	84.1500	89.7000	+6.406%	17,569	-94.437%
2025-04-17	78.0000	84.4500	76.8000	84.3000	+7.457%	17,280	-94.081%
2025-04-16	78.3000	83.2500	74.2500	78.4500	+0.192%	24,490	-93.639%
2025-04-15	81.4500	81.4500	74.0760	78.3000	-0.949%	27,552	-93.627%
2025-04-14	81.9000	85.6590	72.9000	79.0500	+0.765%	29,802	-93.688%
2025-04-11	75.7500	78.4500	72.3000	78.4500	+1.949%	21,468	-93.639%
2025-04-10	76.9500	80.7000	74.0835	76.9500	+0.588%	117,336	-93.515%
2025-04-09	78.3000	78.3000	70.0500	76.5000	-0.196%	68,494	-93.477%
2025-04-08	76.5000	79.3500	72.4500	76.6500	+0.196%	128,497	-93.490%
2025-04-07	76.2000	78.9000	72.0000	76.5000	-5.204%	67,821	-93.477%
2025-04-04	77.5500	90.0000	77.5500	80.7000	0.000%	78,938	-93.817%
2025-04-03	62.2500	86.7000	62.2500	80.7000	+29.639%	77,144	-93.817%
2025-04-02	65.4000	65.4000	60.9000	62.2500	-5.896%	57,147	-91.984%
2025-04-01	65.5500	67.5000	60.0000	66.1500	+2.558%	26,639	-92.457%
2025-03-31	60.3000	64.9275	60.3000	64.5000	+1.896%	21,996	-92.264%
2025-03-28	62.4000	66.0000	57.9015	63.3000	+2.927%	17,957	-92.117%
2025-03-27	56.8500	63.0000	46.5000	61.5000	+8.179%	27,612	-91.886%
2025-03-26	48.0000	58.5000	45.7500	56.8500	+13.134%	14,914	-91.223%
2025-03-25	48.7500	52.0500	44.1000	50.2500	+9.477%	10,936	-90.070%
2025-03-24	47.2500	48.7500	43.5000	45.9000	-1.290%	805	-89.129%
2025-03-21	48.3000	51.0000	46.5000	46.5000	-4.908%	593	-89.269%
2025-03-20	47.2515	48.9000	42.0000	48.9000	+1.875%	798	-89.796%
2025-03-19	50.2500	50.2500	48.0000	48.0000	-8.571%	199	-89.604%
2025-03-18	51.4500	53.7000	50.2500	52.5000	+3.550%	198	-90.495%
2025-03-17	49.5000	51.2250	49.5000	50.7000	-0.880%	406	-90.158%
2025-03-14	53.8500	53.8500	50.4000	51.1500	-2.571%	428	-90.244%
2025-03-13	56.8320	56.8320	50.2500	52.5000	-0.285%	293	-90.495%
2025-03-12	52.5000	58.5000	48.6000	52.6500	+7.012%	1,262	-90.522%
2025-03-11	46.2000	51.0000	46.2000	49.2000	+7.541%	1,692	-89.858%
2025-03-10	50.2500	54.0000	45.3000	45.7500	-4.688%	777	-89.093%
2025-03-07	49.5000	54.3000	42.0000	48.0000	-2.439%	2,549	-89.604%
2025-03-06	48.3000	51.5400	45.7500	49.2000	+5.463%	1,121	-89.858%
2025-03-05	45.4500	49.3500	45.4500	46.6515	-4.890%	743	-89.304%
2025-03-04	51.7500	53.2500	46.5000	49.0500	-6.304%	2,795	-89.827%
2025-03-03	54.7500	57.9000	46.6500	52.3500	-9.503%	1,152	-90.468%
2025-02-28	57.7500	57.8475	54.7500	57.8475	+4.230%	117	-91.374%
2025-02-27	57.9000	57.9000	55.5000	55.5000	-2.632%	239	-91.009%
2025-02-26	61.0500	64.0500	57.0000	57.0000	-9.091%	1,197	-91.246%
2025-02-25	66.1500	70.5000	61.2000	62.7000	-7.583%	1,372	-92.041%

.dark-mode .fcDl2S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fcDl2S{ color: #333333; background-color: white; border: 2px solid #333333; }CGTLCreative Global Technology Holdings Limited Class Astock NASDAQ

CGTL
Creative Global Technology Holdings Limited Class A
stock NASDAQ