Dark

CRTD
CREATD INC
stock OTC

Inactive

Mar 31, 2023

0.1950USD+26.623%(+0.0410)929,347

Pre-market

0.00USD-100.000%(-0.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-31	0.1506	0.200000	0.1506	0.1950	+26.623%	929,347	0.000%
2023-03-30	0.1327	0.165000	0.1300	0.1540	+18.462%	970,561	+26.623%
2023-03-29	0.1273	0.150000	0.1205	0.1300	-3.346%	423,758	+50.000%
2023-03-28	0.1300	0.160000	0.1100	0.1345	+3.462%	516,706	+44.981%
2023-03-27	0.1300	0.139900	0.1100	0.1300	-3.632%	814,237	+50.000%
2023-03-24	0.1321	0.142400	0.1253	0.1349	-0.882%	410,065	+44.552%
2023-03-23	0.1379	0.144900	0.1220	0.1361	-4.825%	318,797	+43.277%
2023-03-22	0.1365	0.169900	0.1260	0.1430	+9.160%	608,091	+36.364%
2023-03-21	0.1244	0.150000	0.1200	0.1310	+5.390%	837,356	+48.855%
2023-03-20	0.1300	0.135000	0.1118	0.1243	-3.268%	701,452	+56.879%
2023-03-17	0.1600	0.170000	0.1126	0.1285	-15.461%	1,256,211	+51.751%
2023-03-16	0.1500	0.198000	0.1375	0.1520	+1.333%	1,425,177	+28.289%
2023-03-15	0.1134	0.167000	0.1010	0.1500	+32.743%	1,557,976	+30.000%
2023-03-14	0.1520	0.159900	0.1070	0.1130	-27.003%	2,282,642	+72.566%
2023-03-13	0.1800	0.200000	0.1500	0.1548	-22.600%	1,776,367	+25.969%
2023-03-10	0.1950	0.205000	0.1602	0.2000	+2.828%	846,769	-2.500%
2023-03-09	0.2000	0.219000	0.1801	0.1945	-2.750%	844,465	+0.257%
2023-03-08	0.2700	0.274800	0.1900	0.2000	-25.122%	589,653	-2.500%
2023-03-07	0.2800	0.283500	0.2500	0.2671	-3.921%	330,444	-26.994%
2023-03-06	0.2999	0.299900	0.2600	0.2780	+2.507%	916,903	-29.856%
2023-03-03	0.2070	0.299900	0.1903	0.2712	+42.587%	1,929,664	-28.097%
2023-03-02	0.2000	0.206000	0.1813	0.1902	-4.852%	290,141	+2.524%
2023-03-01	0.1706	0.229000	0.1706	0.1999	+16.901%	1,267,756	-2.451%
2023-02-28	0.1900	0.204000	0.1534	0.1710	-8.800%	732,060	+14.035%
2023-02-27	0.2010	0.209000	0.1520	0.1875	-14.773%	3,240,247	+4.000%
2023-02-24	0.3490	0.352000	0.2000	0.2200	-37.800%	3,097,956	-11.364%
2023-02-23	0.3651	0.427500	0.3300	0.3537	-4.405%	511,856	-44.869%
2023-02-22	0.3775	0.430000	0.3635	0.3700	-1.333%	999,292	-47.297%
2023-02-21	0.4300	0.440000	0.3600	0.3750	-10.820%	876,853	-48.000%
2023-02-17	0.4900	0.490000	0.3830	0.4205	-6.597%	953,531	-53.627%
2023-02-16	0.4900	0.490000	0.4072	0.4502	-8.122%	648,082	-56.686%
2023-02-15	0.5000	0.520000	0.4625	0.4900	+2.083%	359,688	-60.204%
2023-02-14	0.5876	0.587600	0.4670	0.4800	-18.312%	1,999,735	-59.375%
2023-02-13	0.5793	0.629900	0.5575	0.5876	+2.191%	450,729	-66.814%
2023-02-10	0.5900	0.600000	0.5550	0.5750	-2.542%	396,539	-66.087%
2023-02-09	0.5801	0.620000	0.5550	0.5900	-4.839%	392,936	-66.949%
2023-02-08	0.6450	0.645000	0.5800	0.6200	-1.587%	531,372	-68.548%
2023-02-07	0.6500	0.652000	0.5825	0.6300	0.000%	746,692	-69.048%
2023-02-06	0.5850	0.630000	0.5400	0.6300	+5.000%	1,144,998	-69.048%
2023-02-03	0.6680	0.668000	0.5800	0.6000	-10.434%	1,662,295	-67.500%
2023-02-02	0.6979	0.700000	0.6500	0.6699	-2.204%	1,300,695	-70.891%
2023-02-01	0.6600	0.700000	0.6401	0.6850	+3.804%	864,747	-71.533%
2023-01-31	0.6930	0.693000	0.6330	0.6599	-1.522%	698,855	-70.450%
2023-01-30	0.7605	0.777000	0.6605	0.6701	-9.446%	1,633,971	-70.900%
2023-01-27	0.7000	0.741000	0.6501	0.7400	+6.475%	1,044,625	-73.649%
2023-01-26	0.6900	0.700000	0.6410	0.6950	+2.963%	249,513	-71.942%
2023-01-25	0.6940	0.699000	0.6401	0.6750	-2.710%	615,309	-71.111%
2023-01-24	0.7799	0.800000	0.6750	0.6938	-11.040%	1,297,754	-71.894%
2023-01-23	0.8150	0.818900	0.7500	0.7799	+1.352%	752,753	-74.997%
2023-01-20	0.7560	0.820000	0.7400	0.7695	+4.141%	956,847	-74.659%
2023-01-19	0.6400	0.780000	0.6100	0.7389	+6.654%	508,427	-73.609%
2023-01-18	0.7300	0.740000	0.6400	0.6928	-1.029%	668,383	-71.853%
2023-01-17	0.7800	0.799000	0.6750	0.7000	-13.580%	818,528	-72.143%
2023-01-13	0.8660	0.880000	0.7900	0.8100	-7.692%	717,514	-75.926%
2023-01-12	0.8145	0.889000	0.7600	0.8775	+9.687%	1,004,316	-77.778%
2023-01-11	0.8100	0.836900	0.7420	0.8000	+0.376%	1,931,259	-75.625%
2023-01-10	0.7900	0.800000	0.7400	0.7970	-0.238%	1,531,905	-75.533%
2023-01-09	0.7175	0.835000	0.7102	0.7989	+11.703%	1,172,213	-75.591%
2023-01-06	0.7050	0.730000	0.6620	0.7152	+2.921%	683,275	-72.735%
2023-01-05	0.7120	0.750000	0.6200	0.6949	+12.081%	1,269,848	-71.938%
2023-01-04	0.6001	0.652500	0.5901	0.6200	0.000%	1,757,399	-68.548%
2023-01-03	0.6800	0.740000	0.6200	0.6200	-7.476%	1,847,883	-68.548%
2022-12-30	0.6310	0.695000	0.6200	0.6701	-3.569%	436,919	-70.900%
2022-12-29	0.6900	0.750000	0.6500	0.6949	-2.498%	337,885	-71.938%
2022-12-28	0.8600	0.890000	0.6900	0.7127	-17.031%	1,177,593	-72.639%
2022-12-27	0.7100	0.879900	0.6555	0.8590	+22.890%	1,321,704	-77.299%
2022-12-23	0.5890	0.760000	0.5601	0.6990	+18.777%	465,969	-72.103%
2022-12-22	0.5900	0.600000	0.5300	0.5885	-4.557%	369,957	-66.865%
2022-12-21	0.7062	0.790000	0.6100	0.6166	-13.155%	707,596	-68.375%
2022-12-20	0.6510	0.750000	0.6510	0.7100	+1.429%	576,740	-72.535%
2022-12-19	0.7499	0.749900	0.6000	0.7000	-6.654%	305,414	-72.143%
2022-12-16	0.7051	0.881900	0.6720	0.7499	+6.354%	1,116,704	-73.997%
2022-12-15	0.4470	0.719900	0.4424	0.7051	+57.776%	2,181,706	-72.344%
2022-12-14	0.5050	0.510000	0.4120	0.4469	-5.117%	459,056	-56.366%
2022-12-13	0.5916	0.629000	0.4710	0.4710	-16.637%	587,009	-58.599%
2022-12-12	0.6670	0.667000	0.5550	0.5650	-13.064%	295,152	-65.487%
2022-12-09	0.7270	0.727000	0.5520	0.6499	-5.812%	1,064,551	-69.995%
2022-12-08	0.7350	0.753000	0.5900	0.6900	-6.122%	672,801	-71.739%
2022-12-07	0.9235	0.947000	0.6570	0.7350	-19.935%	954,426	-73.469%
2022-12-06	0.8400	1.140000	0.7900	0.9180	+11.259%	1,190,109	-78.758%
2022-12-05	0.7505	0.870200	0.7040	0.8251	+12.091%	632,198	-76.367%
2022-12-02	0.8148	0.879000	0.7000	0.7361	-9.079%	476,948	-73.509%
2022-12-01	0.7270	0.860000	0.6700	0.8096	+12.257%	554,685	-75.914%
2022-11-30	0.6137	0.867500	0.4840	0.7212	+25.426%	2,526,232	-72.962%
2022-11-29	0.6910	0.780000	0.5680	0.5750	-20.150%	1,732,432	-66.087%
2022-11-28	1.0200	1.020000	0.6120	0.7201	-33.936%	3,211,999	-72.920%
2022-11-25	1.1700	1.260000	1.0300	1.0900	-3.540%	546,286	-82.110%
2022-11-23	1.3500	1.360000	1.0200	1.1300	-18.705%	1,826,539	-82.743%
2022-11-22	1.7000	1.710000	1.3800	1.3900	-14.198%	1,205,229	-85.971%
2022-11-21	1.6700	1.740000	1.3701	1.6200	-4.142%	1,399,619	-87.963%
2022-11-18	1.5900	1.700000	1.5200	1.6900	+11.921%	1,580,299	-88.462%
2022-11-17	1.3800	1.550000	1.2700	1.5100	+9.420%	998,138	-87.086%
2022-11-16	1.1400	1.490000	1.1200	1.3800	+22.124%	1,651,584	-85.870%
2022-11-15	1.0500	1.240000	0.9475	1.1300	+4.630%	1,683,373	-82.743%
2022-11-14	1.4300	1.440000	0.9300	1.0800	-22.857%	3,093,040	-81.944%
2022-11-11	1.3500	1.440000	1.2600	1.4000	-0.709%	936,899	-86.071%
2022-11-10	1.5000	1.580000	1.1900	1.4100	-2.083%	2,434,920	-86.170%
2022-11-09	1.4000	1.540000	1.2500	1.4400	+4.348%	2,102,767	-86.458%
2022-11-08	1.3700	1.700000	1.2500	1.3800	0.000%	5,041,760	-85.870%
2022-11-07	0.9360	1.450000	0.8800	1.3800	+48.387%	5,217,658	-85.870%
2022-11-04	0.7800	0.932500	0.7071	0.9300	+24.000%	1,622,886	-79.032%
2022-11-03	0.8045	0.910000	0.6900	0.7500	-4.471%	2,815,334	-74.000%
2022-11-02	0.4855	0.820000	0.4710	0.7851	+53.941%	4,419,151	-75.162%
2022-11-01	0.5550	0.555000	0.4550	0.5100	-5.152%	744,539	-61.765%
2022-10-31	0.5300	0.540000	0.4850	0.5377	+4.408%	285,893	-63.734%
2022-10-27	0.5511	0.575000	0.4900	0.5150	-11.966%	900,418	-62.136%
2022-10-26	0.5769	0.585000	0.3620	0.5850	+2.632%	4,206,226	-66.667%
2022-10-25	0.5850	0.645000	0.5505	0.5700	-2.564%	2,059,644	-65.789%
2022-10-24	0.5400	0.595000	0.5000	0.5850	+14.706%	1,821,317	-66.667%
2022-10-21	0.4897	0.560000	0.4500	0.5100	+1.392%	2,506,019	-61.765%
2022-10-20	0.3801	0.539000	0.3801	0.5030	+28.974%	2,353,282	-61.233%
2022-10-19	0.2500	0.429000	0.2311	0.3900	+47.170%	3,876,547	-50.000%
2022-10-18	0.1900	0.278000	0.1650	0.2650	+33.166%	763,543	-26.415%
2022-10-17	0.2025	0.220000	0.1501	0.1990	+2.051%	926,622	-2.010%
2022-10-14	0.1230	0.240000	0.1000	0.1950	+69.565%	3,648,075	0.000%
2022-10-13	0.0849	0.201000	0.0761	0.1150	+27.778%	4,349,252	+69.565%
2022-10-12	0.0500	0.099900	0.0451	0.0900	+101.794%	1,338,520	+116.667%
2022-10-11	0.0550	0.055000	0.0446	0.0446	-10.800%	525,269	+337.220%
2022-10-10	0.0651	0.070100	0.0481	0.0500	-33.333%	1,019,401	+290.000%
2022-10-07	0.0651	0.085000	0.0645	0.0750	+8.696%	862,214	+160.000%
2022-10-06	0.0775	0.087900	0.0650	0.0690	-8.000%	465,981	+182.609%
2022-10-05	0.0860	0.086000	0.0630	0.0750	-12.791%	142,276	+160.000%
2022-10-04	0.0825	0.090000	0.0720	0.0860	0.000%	77,707	+126.744%
2022-10-03	0.0796	0.090000	0.0710	0.0860	+1.176%	107,337	+126.744%
2022-09-30	0.0800	0.085500	0.0792	0.0850	+6.250%	272,202	+129.412%
2022-09-29	0.1000	0.100000	0.0800	0.0800	-20.000%	127,590	+143.750%
2022-09-28	0.0850	0.110000	0.0840	0.1000	+16.279%	314,154	+95.000%
2022-09-27	0.0880	0.100000	0.0860	0.0860	-14.000%	233,357	+126.744%
2022-09-26	0.0950	0.118500	0.0860	0.1000	0.000%	80,168	+95.000%
2022-09-23	0.1050	0.119000	0.0865	0.1000	+5.263%	229,515	+95.000%
2022-09-22	0.0725	0.095000	0.0620	0.0950	+18.750%	393,520	+105.263%
2022-09-21	0.0819	0.081900	0.0600	0.0800	-2.439%	263,680	+143.750%
2022-09-20	0.0950	0.109800	0.0760	0.0820	-13.684%	250,578	+137.805%
2022-09-19	0.1510	0.170000	0.0900	0.0950	-41.538%	571,179	+105.263%
2022-09-16	0.1699	0.174300	0.1500	0.1625	+1.563%	149,055	+20.000%
2022-09-15	0.1701	0.200000	0.1517	0.1600	-6.158%	66,092	+21.875%
2022-09-14	0.1628	0.194700	0.1628	0.1705	-5.278%	41,571	+14.370%
2022-09-13	0.1602	0.190000	0.1510	0.1800	+5.263%	103,545	+8.333%
2022-09-12	0.1650	0.190000	0.1600	0.1710	+3.574%	462,404	+14.035%
2022-09-09	0.1675	0.184000	0.1650	0.1651	+0.061%	91,212	+18.110%
2022-09-08	0.2100	0.210000	0.1650	0.1650	-10.811%	291,175	+18.182%
2022-09-07	0.1975	0.200000	0.1432	0.1850	-5.128%	1,486,041	+5.405%
2022-09-06	0.3300	0.330000	0.1913	0.1950	-48.111%	5,274,657	0.000%
2022-09-02	0.5700	0.570000	0.3303	0.3758	-31.046%	1,542,305	-48.111%
2022-09-01	0.5200	0.560000	0.5100	0.5450	+4.366%	85,921	-64.220%
2022-08-31	0.5100	0.540000	0.5100	0.5222	+1.182%	128,168	-62.658%
2022-08-30	0.5597	0.559700	0.5000	0.5161	-7.043%	361,082	-62.217%
2022-08-29	0.5750	0.600000	0.5451	0.5552	-2.614%	217,507	-64.878%
2022-08-26	0.6230	0.630000	0.5701	0.5701	-11.186%	508,687	-65.795%
2022-08-25	0.6322	0.700000	0.6001	0.6419	-0.481%	910,687	-69.621%
2022-08-24	0.6409	0.665000	0.6202	0.6450	+0.624%	452,360	-69.767%
2022-08-23	0.6240	0.656600	0.6010	0.6410	+2.478%	132,350	-69.579%
2022-08-22	0.6366	0.645000	0.6210	0.6255	-5.784%	182,305	-68.825%
2022-08-19	0.6700	0.683199	0.6400	0.6639	-2.825%	250,643	-70.628%
2022-08-18	0.6880	0.725000	0.6661	0.6832	+0.471%	486,774	-71.458%
2022-08-17	0.6960	0.716400	0.6800	0.6800	-3.010%	234,196	-71.324%
2022-08-16	0.7300	0.730100	0.6937	0.7011	-0.905%	523,141	-72.187%
2022-08-15	0.7300	0.730000	0.6925	0.7075	-0.492%	1,306,583	-72.438%
2022-08-12	0.7000	0.724300	0.6902	0.7110	+1.009%	983,811	-72.574%
2022-08-11	0.7100	0.798900	0.6901	0.7039	-1.138%	2,771,598	-72.297%
2022-08-10	0.7100	0.725200	0.6912	0.7120	+2.225%	608,457	-72.612%
2022-08-09	0.7100	0.728600	0.6950	0.6965	-4.379%	1,020,488	-72.003%
2022-08-08	0.7200	0.729900	0.6860	0.7284	+3.319%	577,068	-73.229%
2022-08-05	0.6887	0.720000	0.6700	0.7050	+5.177%	1,081,687	-72.340%
2022-08-04	0.6800	0.690900	0.6611	0.6703	+0.045%	314,643	-70.909%
2022-08-03	0.7200	0.720000	0.6600	0.6700	-3.347%	446,232	-70.896%
2022-08-02	0.7100	0.729500	0.6805	0.6932	-2.695%	450,618	-71.870%
2022-08-01	0.7230	0.750000	0.7001	0.7124	-5.341%	350,037	-72.628%
2022-07-29	0.7888	1.150000	0.7000	0.7526	-5.298%	4,543,859	-74.090%
2022-07-28	0.8174	0.835000	0.7602	0.7947	-3.286%	120,094	-75.462%
2022-07-27	0.7980	0.880000	0.7900	0.8217	+5.144%	177,561	-76.269%
2022-07-26	0.8700	0.910000	0.7700	0.7815	-8.059%	478,489	-75.048%
2022-07-25	0.9800	0.995000	0.8200	0.8500	-15.000%	440,195	-77.059%
2022-07-22	1.0000	1.080000	0.9900	1.0000	-12.281%	311,572	-80.500%
2022-07-21	1.1000	1.180000	1.0300	1.1400	+5.556%	1,704,470	-82.895%
2022-07-20	1.0100	1.120000	1.0000	1.0800	+8.000%	315,406	-81.944%
2022-07-19	1.0000	1.040000	1.0000	1.0000	-0.990%	86,098	-80.500%
2022-07-18	1.0000	1.060000	1.0000	1.0100	-1.942%	230,876	-80.693%
2022-07-15	0.9000	1.080000	0.8884	1.0300	+9.586%	670,395	-81.068%
2022-07-14	0.9000	0.960000	0.8995	0.9399	+2.397%	580,159	-79.253%
2022-07-13	0.8900	0.929200	0.8501	0.9179	+3.170%	200,588	-78.756%
2022-07-12	0.8310	0.900000	0.8300	0.8897	+2.264%	361,638	-78.082%
2022-07-11	0.9000	0.950000	0.8202	0.8700	+3.843%	1,046,401	-77.586%
2022-07-08	0.7949	0.847000	0.7949	0.8378	+4.725%	251,446	-76.725%
2022-07-07	0.7634	0.809900	0.7315	0.8000	+3.000%	177,752	-75.625%
2022-07-06	0.7400	0.789900	0.7380	0.7767	+3.134%	82,564	-74.894%
2022-07-05	0.6800	0.773000	0.6800	0.7531	+7.786%	181,559	-74.107%
2022-07-01	0.7384	0.760000	0.6764	0.6987	-5.441%	115,604	-72.091%
2022-06-30	0.7447	0.750000	0.7142	0.7389	-1.480%	112,514	-73.609%
2022-06-29	0.8000	0.800000	0.7500	0.7500	-7.327%	63,072	-74.000%
2022-06-28	0.8671	0.900000	0.8014	0.8093	-6.666%	108,249	-75.905%
2022-06-27	0.7480	0.930000	0.7401	0.8671	+16.561%	799,239	-77.511%
2022-06-24	0.7500	0.783000	0.7386	0.7439	-2.375%	98,761	-73.787%
2022-06-23	0.7600	0.790000	0.7010	0.7620	+1.424%	158,533	-74.409%
2022-06-22	0.7577	0.816500	0.7513	0.7513	-1.339%	128,607	-74.045%
2022-06-21	0.8022	0.840000	0.7615	0.7615	-5.074%	196,205	-74.393%
2022-06-17	0.8450	0.900000	0.8022	0.8022	-2.940%	490,930	-75.692%
2022-06-16	0.8500	0.870000	0.8147	0.8265	-1.254%	147,820	-76.407%
2022-06-15	0.8085	0.880000	0.8085	0.8370	+0.831%	120,935	-76.703%
2022-06-14	0.8050	0.850000	0.7950	0.8301	-2.192%	160,790	-76.509%
2022-06-13	0.8918	0.900000	0.8201	0.8487	-8.742%	398,592	-77.024%
2022-06-10	1.0300	1.030000	0.8526	0.9300	-10.577%	794,520	-79.032%
2022-06-09	1.0300	1.080000	0.9990	1.0400	-0.952%	441,682	-81.250%
2022-06-08	1.0600	1.080000	1.0200	1.0500	-3.670%	430,586	-81.429%
2022-06-07	1.0600	1.100000	1.0200	1.0900	0.000%	620,060	-82.110%
2022-06-06	1.1100	1.180000	1.0700	1.0900	0.000%	1,164,772	-82.110%
2022-06-03	1.1000	1.130000	1.0600	1.0900	-5.217%	449,672	-82.110%
2022-06-02	1.1200	1.250000	1.0700	1.1500	+5.023%	2,763,785	-83.043%
2022-06-01	1.0600	1.190000	1.0300	1.0950	-1.351%	2,280,892	-82.192%
2022-05-31	1.0400	1.190000	0.9700	1.1100	+0.909%	2,274,507	-82.432%
2022-05-27	1.1800	1.290000	1.0000	1.1000	-14.063%	10,082,421	-82.273%
2022-05-26	0.7900	1.500000	0.7800	1.2800	+58.455%	29,282,549	-84.766%
2022-05-25	0.7392	0.827000	0.7260	0.8078	+3.484%	70,355	-75.860%
2022-05-24	0.9000	0.900000	0.7800	0.7806	+0.077%	734,197	-75.019%
2022-05-23	0.7700	0.820000	0.7521	0.7800	0.000%	83,980	-75.000%
2022-05-20	0.7900	0.839800	0.7335	0.7800	+2.349%	123,935	-75.000%
2022-05-19	0.7101	0.790000	0.7101	0.7621	+7.052%	83,100	-74.413%
2022-05-18	0.7457	0.760000	0.7119	0.7119	-6.317%	84,890	-72.609%
2022-05-17	0.6825	0.770000	0.6660	0.7599	+7.558%	92,205	-74.339%
2022-05-16	0.6837	0.760000	0.6837	0.7065	+3.897%	57,252	-72.399%
2022-05-13	0.6570	0.710000	0.6570	0.6800	+6.233%	117,972	-71.324%
2022-05-12	0.6500	0.670000	0.6200	0.6401	-2.646%	205,051	-69.536%
2022-05-11	0.7624	0.779000	0.6575	0.6575	-15.597%	209,965	-70.342%
2022-05-10	0.7900	0.820000	0.7700	0.7790	-0.128%	202,712	-74.968%
2022-05-09	0.8229	0.870000	0.7651	0.7800	-10.345%	260,418	-75.000%
2022-05-06	0.8350	0.949900	0.8000	0.8700	+2.934%	931,086	-77.586%
2022-05-05	0.8544	0.860000	0.8201	0.8452	-1.938%	119,069	-76.929%
2022-05-04	0.8593	0.869000	0.7900	0.8619	+2.607%	305,331	-77.376%
2022-05-03	0.8700	0.870000	0.8302	0.8400	0.000%	147,149	-76.786%
2022-05-02	0.8091	0.858000	0.8091	0.8400	+2.066%	150,951	-76.786%
2022-04-29	0.8700	0.904000	0.8083	0.8230	-6.477%	408,643	-76.306%
2022-04-28	0.9200	0.940000	0.8532	0.8800	-3.794%	744,881	-77.841%
2022-04-27	0.9632	1.010000	0.9120	0.9147	-5.025%	617,698	-78.682%
2022-04-26	1.0700	1.100000	0.9571	0.9631	-9.991%	714,845	-79.753%
2022-04-25	1.0300	1.140000	1.0300	1.0700	+0.943%	602,625	-81.776%
2022-04-22	1.0100	1.120000	1.0100	1.0600	+1.923%	1,143,776	-81.604%
2022-04-21	1.0000	1.125000	0.9801	1.0400	+1.961%	1,030,197	-81.250%
2022-04-20	1.0800	1.130000	1.0100	1.0200	-8.108%	913,226	-80.882%
2022-04-19	1.1000	1.190000	1.0800	1.1100	-5.932%	870,926	-82.432%
2022-04-18	1.2800	1.300000	1.1300	1.1800	-11.278%	2,834,989	-83.475%
2022-04-14	1.1500	1.380000	1.1500	1.3300	+4.724%	8,452,084	-85.338%
2022-04-13	1.0000	1.640000	0.9720	1.2700	+33.138%	84,272,976	-84.646%
2022-04-12	0.9800	1.035000	0.9501	0.9539	-1.660%	385,351	-79.558%
2022-04-11	1.0200	1.020000	0.9500	0.9700	-4.902%	349,843	-79.897%
2022-04-08	1.0200	1.060000	1.0100	1.0200	-2.857%	330,788	-80.882%
2022-04-07	1.0300	1.069700	1.0100	1.0500	+0.962%	356,895	-81.429%
2022-04-06	1.0600	1.060000	1.0000	1.0400	0.000%	930,503	-81.250%
2022-04-05	1.1600	1.170000	1.0200	1.0400	-9.565%	949,847	-81.250%
2022-04-04	1.1200	1.200000	1.1000	1.1500	-1.709%	1,444,622	-83.043%
2022-04-01	1.1800	1.200000	1.1200	1.1700	+1.739%	1,407,098	-83.333%
2022-03-31	1.1500	1.180500	1.1200	1.1500	-2.542%	920,480	-83.043%
2022-03-30	1.2900	1.290000	1.1300	1.1800	+3.509%	5,646,152	-83.475%
2022-03-29	1.1200	1.180000	1.1000	1.1400	+1.786%	171,867	-82.895%
2022-03-28	1.1600	1.170000	1.1000	1.1200	-1.754%	138,478	-82.589%
2022-03-25	1.1500	1.170000	1.1200	1.1400	-2.564%	279,459	-82.895%
2022-03-24	1.1500	1.200000	1.1100	1.1700	+3.540%	515,335	-83.333%
2022-03-23	1.1100	1.180000	1.1100	1.1300	-1.739%	141,961	-82.743%
2022-03-22	1.0900	1.160000	1.0900	1.1500	+3.604%	209,391	-83.043%
2022-03-21	1.2100	1.210000	1.0600	1.1100	-7.500%	455,190	-82.432%
2022-03-18	1.2100	1.310000	1.1800	1.2000	-3.226%	1,590,781	-83.750%
2022-03-17	1.1400	1.240000	1.1000	1.2400	+9.735%	153,124	-84.274%
2022-03-16	1.1100	1.160000	1.0600	1.1300	+6.604%	184,216	-82.743%
2022-03-15	1.0900	1.122200	1.0300	1.0600	-4.505%	268,872	-81.604%
2022-03-14	1.2200	1.260000	1.0900	1.1100	-9.016%	175,676	-82.432%
2022-03-11	1.3500	1.390000	1.1900	1.2200	-10.949%	269,674	-84.016%
2022-03-10	1.4300	1.460000	1.3600	1.3700	-2.837%	138,530	-85.766%
2022-03-09	1.4200	1.470000	1.3500	1.4100	-1.399%	190,758	-86.170%
2022-03-08	1.5700	1.580000	1.4100	1.4300	-9.494%	180,931	-86.364%
2022-03-07	1.4900	1.640000	1.4700	1.5800	+8.966%	413,510	-87.658%
2022-03-04	1.4500	1.550000	1.3900	1.4500	-1.361%	189,978	-86.552%
2022-03-03	1.5200	1.580000	1.4500	1.4700	-10.638%	298,094	-86.735%
2022-03-02	1.5100	1.650000	1.5000	1.6450	+15.035%	312,577	-88.146%
2022-03-01	1.4400	1.480000	1.4200	1.4300	+0.704%	114,438	-86.364%
2022-02-28	1.3400	1.450000	1.3200	1.4200	+2.158%	76,659	-86.268%
2022-02-25	1.3600	1.489900	1.3020	1.3900	+0.725%	260,273	-85.971%
2022-02-24	1.1800	1.390000	1.1600	1.3800	+1.471%	364,050	-85.870%
2022-02-23	1.5300	1.530000	1.3400	1.3600	-8.108%	174,247	-85.662%
2022-02-22	1.5800	1.590000	1.4300	1.4800	-6.918%	316,932	-86.824%
2022-02-18	1.6800	1.680000	1.5400	1.5900	-4.217%	206,601	-87.736%
2022-02-17	1.5500	1.749900	1.5200	1.6600	+5.732%	1,068,771	-88.253%
2022-02-16	1.5300	1.580000	1.5100	1.5700	+1.290%	106,321	-87.580%
2022-02-15	1.5500	1.590000	1.5000	1.5500	+4.027%	186,025	-87.419%
2022-02-14	1.5200	1.560000	1.4800	1.4900	-3.247%	107,904	-86.913%
2022-02-11	1.6500	1.670000	1.5300	1.5400	-4.938%	146,256	-87.338%
2022-02-10	1.6100	1.740000	1.5800	1.6200	-2.410%	416,770	-87.963%
2022-02-09	1.6100	1.690000	1.5904	1.6600	+3.106%	196,780	-88.253%
2022-02-08	1.6531	1.664100	1.5701	1.6100	-3.012%	203,622	-87.888%
2022-02-07	1.5900	1.740000	1.5900	1.6600	+3.750%	540,523	-88.253%
2022-02-04	1.5300	1.610000	1.5300	1.6000	+3.896%	227,203	-87.813%
2022-02-03	1.5500	1.630000	1.5300	1.5400	-0.324%	248,185	-87.338%
2022-02-02	1.7200	1.725000	1.5300	1.5450	-10.694%	221,837	-87.379%
2022-02-01	1.7000	1.830000	1.6900	1.7300	+2.976%	378,969	-88.728%
2022-01-31	1.5400	1.750000	1.5200	1.6800	+9.804%	200,194	-88.393%
2022-01-28	1.4600	1.550000	1.4100	1.5300	+4.795%	201,669	-87.255%
2022-01-27	1.5735	1.620000	1.4500	1.4600	-6.410%	174,519	-86.644%
2022-01-26	1.7600	1.800000	1.5400	1.5600	-9.827%	492,625	-87.500%
2022-01-25	1.7700	1.840000	1.7200	1.7300	-1.705%	611,284	-88.728%
2022-01-24	1.8300	1.830000	1.6400	1.7600	-6.878%	507,751	-88.920%
2022-01-21	1.9500	2.013600	1.8800	1.8900	-3.077%	360,802	-89.683%
2022-01-20	1.9800	2.071500	1.9500	1.9500	-1.015%	331,913	-90.000%
2022-01-19	2.0300	2.045000	1.9400	1.9700	-1.990%	740,626	-90.102%
2022-01-18	1.9700	2.100000	1.9000	2.0100	+1.515%	1,636,311	-90.299%
2022-01-14	2.0400	2.100000	1.8800	1.9800	-2.222%	1,612,553	-90.152%
2022-01-13	2.2000	2.360000	2.0100	2.0250	-6.682%	2,009,024	-90.370%
2022-01-12	2.2400	2.240000	2.1000	2.1700	-3.125%	1,805,179	-91.014%
2022-01-11	2.1200	2.280000	2.0500	2.2400	+5.164%	1,741,690	-91.295%
2022-01-10	2.1200	2.200000	2.0360	2.1300	-2.294%	1,112,483	-90.845%
2022-01-07	2.1800	2.250000	2.1100	2.1800	-2.242%	296,426	-91.055%
2022-01-06	2.1500	2.280000	2.0500	2.2300	+4.695%	950,745	-91.256%
2022-01-05	2.1800	2.290000	2.1300	2.1300	-1.389%	400,956	-90.845%
2022-01-04	2.2800	2.280000	2.1431	2.1600	-4.000%	153,711	-90.972%
2022-01-03	2.1000	2.280000	2.0800	2.2500	+7.656%	256,271	-91.333%
2021-12-31	2.1400	2.185000	2.0900	2.0900	-3.241%	349,297	-90.670%
2021-12-30	2.1900	2.290000	2.1600	2.1600	-1.818%	396,501	-90.972%
2021-12-29	2.2000	2.380000	2.1270	2.2000	+1.382%	601,128	-91.136%
2021-12-28	2.3000	2.328800	2.1600	2.1700	-6.867%	237,171	-91.014%
2021-12-27	2.3200	2.420000	2.3000	2.3300	-0.427%	254,491	-91.631%
2021-12-23	2.3700	2.420000	2.3100	2.3400	-2.092%	188,312	-91.667%
2021-12-22	2.3900	2.400000	2.2771	2.3900	+0.420%	265,261	-91.841%
2021-12-21	2.1500	2.420000	2.1200	2.3800	+11.215%	595,085	-91.807%
2021-12-20	2.1800	2.205700	2.0700	2.1400	-3.167%	472,447	-90.888%
2021-12-17	2.2900	2.351800	2.2100	2.2100	-5.957%	602,857	-91.176%
2021-12-16	2.2900	2.650000	2.1829	2.3500	+2.620%	1,399,212	-91.702%
2021-12-15	2.1800	2.320000	2.0500	2.2900	+7.009%	1,267,383	-91.485%
2021-12-14	2.1800	2.250000	2.1200	2.1400	-3.604%	401,835	-90.888%
2021-12-13	2.3000	2.300000	2.1500	2.2200	-2.632%	303,039	-91.216%
2021-12-10	2.3100	2.405000	2.2600	2.2800	-1.299%	348,928	-91.447%
2021-12-09	2.5600	2.605000	2.3000	2.3100	-12.167%	897,552	-91.558%
2021-12-08	2.4300	2.640000	2.3219	2.6300	+8.230%	2,094,257	-92.586%
2021-12-07	2.2725	2.499000	2.2300	2.4300	+8.000%	1,072,197	-91.975%
2021-12-06	2.1800	2.290000	2.1800	2.2500	+1.810%	317,514	-91.333%
2021-12-03	2.2200	2.260000	2.1300	2.2100	-2.212%	402,156	-91.176%
2021-12-02	2.3600	2.470000	2.2100	2.2600	-2.586%	1,120,230	-91.372%
2021-12-01	2.5300	2.563700	2.2400	2.3200	-7.937%	1,063,568	-91.595%
2021-11-30	2.4500	2.540000	2.3700	2.5200	+3.279%	472,234	-92.262%
2021-11-29	2.4300	2.560000	2.3900	2.4400	-1.613%	355,088	-92.008%
2021-11-26	2.4200	2.530000	2.4100	2.4800	-3.502%	235,162	-92.137%
2021-11-24	2.5600	2.630000	2.4413	2.5700	+4.898%	638,639	-92.412%
2021-11-23	2.3500	2.500000	2.3400	2.4500	0.000%	599,285	-92.041%
2021-11-22	2.5300	2.580000	2.3500	2.4500	-4.297%	635,705	-92.041%
2021-11-19	2.5800	2.710000	2.5200	2.5600	-1.916%	677,784	-92.383%
2021-11-18	2.7600	2.800000	2.5800	2.6100	-9.059%	1,204,520	-92.529%
2021-11-17	3.0800	3.080000	2.7800	2.8700	-9.177%	2,398,997	-93.206%
2021-11-16	3.5100	3.680000	3.0300	3.1600	+0.958%	10,273,918	-93.829%
2021-11-15	3.2200	3.290000	3.0950	3.1300	-3.096%	458,699	-93.770%
2021-11-12	3.0800	3.440000	3.0800	3.2300	+3.859%	893,649	-93.963%
2021-11-11	3.1300	3.250000	3.0900	3.1100	-0.321%	531,639	-93.730%
2021-11-10	3.2200	3.250000	3.0900	3.1200	-4.587%	1,062,909	-93.750%
2021-11-09	3.4400	3.492100	3.2100	3.2700	-5.764%	822,939	-94.037%
2021-11-08	3.4100	3.710000	3.3900	3.4700	+1.166%	875,750	-94.380%
2021-11-05	3.3600	3.650000	3.3500	3.4300	+0.292%	904,771	-94.315%
2021-11-04	3.6400	3.650000	3.3600	3.4200	-6.557%	1,029,192	-94.298%
2021-11-03	3.6700	3.919900	3.6300	3.6600	-4.188%	1,387,025	-94.672%
2021-11-02	3.5766	3.940000	3.4300	3.8200	+2.139%	2,668,334	-94.895%
2021-11-01	3.8659	3.930000	3.6100	3.7400	-4.348%	2,372,660	-94.786%
2021-10-29	3.7700	4.150000	3.7600	3.9100	+0.514%	3,093,050	-95.013%
2021-10-28	4.0800	4.570000	3.8600	3.8900	-7.820%	4,106,398	-94.987%
2021-10-27	3.9826	4.595000	3.7000	4.2200	+3.431%	9,245,915	-95.379%
2021-10-26	4.1000	4.360000	3.7500	4.0800	-7.062%	6,417,404	-95.221%
2021-10-25	6.9600	7.000000	3.8400	4.3900	+6.295%	44,349,370	-95.558%
2021-10-22	4.9400	9.800000	3.9100	4.1300	+41.438%	142,333,062	-95.278%
2021-10-21	2.7000	3.110000	2.6932	2.9200	+6.569%	3,095,129	-93.322%
2021-10-20	2.7500	2.800000	2.6700	2.7400	-1.083%	342,102	-92.883%
2021-10-19	2.9200	2.980000	2.7600	2.7700	-5.461%	448,178	-92.960%
2021-10-18	2.7000	2.960000	2.7000	2.9300	+3.901%	689,069	-93.345%
2021-10-15	2.5664	2.950000	2.4500	2.8200	+10.588%	1,550,634	-93.085%
2021-10-14	2.4800	2.590000	2.4000	2.5500	+3.239%	748,659	-92.353%
2021-10-13	2.3200	2.480000	2.3000	2.4700	+2.917%	646,924	-92.105%
2021-10-12	2.1200	2.450000	2.1000	2.4000	+13.208%	1,283,139	-91.875%
2021-10-11	2.2500	2.260000	2.1000	2.1200	-5.778%	499,757	-90.802%

.dark-mode .z15VJs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z15VJs{ color: #333333; background-color: white; border: 2px solid #333333; }CRTDCREATD INCstock OTC

CRTD
CREATD INC
stock OTC