Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Creatd Inc
(OP:
CRTD
)
0.3838
UNCHANGED
Streaming Delayed Price
Updated: 3:28 PM EDT, Sep 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 26, 2024
0.3838
7
-0.12(-23.24%)
Sep 25, 2024
0.5000
0.5000
0.3600
0.5000
5,931
+0.00(+0.00%)
Sep 24, 2024
0.3000
0.6050
0.2900
0.5000
174,115
+0.20(+66.67%)
Sep 23, 2024
0.3000
0.4000
0.3000
0.3000
27,222
+0.00(+0.00%)
Sep 20, 2024
0.3400
0.3400
0.3000
0.3000
2,504
-0.05(-14.29%)
Sep 19, 2024
0.4000
0.4000
0.3500
0.3500
11,117
-0.05(-12.50%)
Sep 18, 2024
0.4000
0.4000
0.4000
0.4000
1,203
-0.10(-20.73%)
Sep 17, 2024
0.5297
0.5500
0.5046
0.5046
1,806
-0.06(-9.89%)
Sep 16, 2024
0.5799
0.5800
0.4905
0.5600
1,855
+0.00(+0.02%)
Sep 13, 2024
0.5100
0.5799
0.4210
0.5599
5,500
+0.05(+9.78%)
Sep 12, 2024
0.5600
0.6000
0.4450
0.5100
11,374
-0.04(-7.27%)
Sep 11, 2024
0.5000
0.7600
0.4500
0.5500
9,746
+0.17(+44.74%)
Sep 10, 2024
0.3800
0.3800
0.3800
0.3800
2,579
+0.01(+2.70%)
Sep 09, 2024
0.4000
0.4283
0.3700
0.3700
3,095
+0.09(+30.97%)
Sep 06, 2024
0.3000
0.3000
0.2825
0.2825
3,204
+0.00(+0.00%)
Sep 05, 2024
0.4000
0.4400
0.2600
0.2825
41,450
-0.07(-19.29%)
Sep 04, 2024
0.6500
0.6500
0.2651
0.3500
69,670
-0.30(-46.15%)
Aug 30, 2024
0.6500
25
-0.10(-13.33%)
Aug 29, 2024
0.7441
0.7650
0.7441
0.7500
845
-0.01(-1.64%)
Aug 28, 2024
0.8206
0.8206
0.7500
0.7625
10,627
-0.07(-8.68%)
Aug 27, 2024
0.8500
0.8500
0.8000
0.8350
4,794
-0.02(-2.51%)
Aug 26, 2024
0.7700
0.9050
0.7700
0.8565
4,128
-0.03(-3.76%)
Aug 23, 2024
0.8800
0.9000
0.8800
0.8900
3,160
-0.08(-8.25%)
Aug 22, 2024
0.9700
0.9700
0.9700
0.9700
217
+0.09(+9.83%)
Aug 21, 2024
1.000
1.000
0.7764
0.8832
3,624
+0.05(+5.54%)
Aug 20, 2024
0.8368
0.8368
0.8368
0.8368
766
-0.05(-5.48%)
Aug 19, 2024
0.9000
0.9000
0.7761
0.8853
2,257
-0.01(-1.63%)
Aug 16, 2024
0.7500
0.9500
0.7500
0.9000
2,011
+0.00(+0.00%)
Aug 15, 2024
1.070
1.070
0.9000
0.9000
1,784
-0.10(-10.00%)
Aug 14, 2024
0.9000
1.190
0.9000
1.000
6,406
+0.15(+17.65%)
Aug 13, 2024
0.8500
0.8500
0.8500
0.8500
1,111
+0.04(+5.26%)
Aug 12, 2024
1.000
1.000
0.8075
0.8075
2,178
-0.19(-19.25%)
Aug 09, 2024
1.000
1.000
1.000
1.000
638
+0.13(+14.94%)
Aug 08, 2024
0.8500
0.9700
0.8500
0.8700
12,560
+0.03(+3.88%)
Aug 07, 2024
0.7701
0.9500
0.7500
0.8375
5,121
-0.06(-6.94%)
Aug 06, 2024
1.000
1.000
0.8200
0.9000
8,347
-0.04(-3.95%)
Aug 05, 2024
1.055
1.080
0.8506
0.9370
19,748
-0.20(-17.81%)
Aug 02, 2024
1.500
1.505
1.101
1.140
12,734
-0.07(-5.79%)
Aug 01, 2024
1.500
1.520
0.8500
1.210
43,510
-0.26(-17.69%)
Jul 31, 2024
1.450
1.695
1.450
1.470
13,876
+0.45(+44.12%)
Jul 30, 2024
1.000
1.065
1.000
1.020
1,899
+0.00(+0.00%)
Jul 29, 2024
1.000
1.030
1.000
1.020
6,331
-0.07(-6.42%)
Jul 26, 2024
1.010
1.090
1.000
1.090
4,212
+0.15(+16.04%)
Jul 24, 2024
0.9393
122
+0.02(+2.66%)
Jul 23, 2024
1.000
1.250
0.9150
0.9150
3,913
+0.02(+1.67%)
Jul 22, 2024
0.9021
0.9299
0.9000
0.9000
1,619
-0.03(-2.84%)
Jul 19, 2024
0.9975
0.9975
0.9263
0.9263
3,430
-0.10(-9.63%)
Jul 18, 2024
1.025
1.025
1.025
1.025
1,089
+0.02(+2.50%)
Jul 17, 2024
1.010
1.018
1.000
1.000
377
-0.05(-4.76%)
Jul 16, 2024
0.9900
1.080
0.9900
1.050
6,167
+0.05(+5.00%)
Jul 15, 2024
0.8000
1.100
0.7500
1.000
19,337
+0.12(+13.44%)
Jul 12, 2024
1.000
1.030
0.8500
0.8815
4,832
-0.12(-11.85%)
Jul 11, 2024
1.000
1.000
1.000
1.000
588
+0.00(+0.00%)
Jul 10, 2024
1.070
1.300
0.7500
1.000
4,002
-0.09(-8.26%)
Jul 09, 2024
1.200
1.200
1.000
1.090
13,569
+0.02(+1.87%)
Jul 08, 2024
1.200
1.200
1.060
1.070
6,657
-0.03(-2.73%)
Jul 05, 2024
1.095
1.290
1.095
1.100
4,768
-0.05(-4.35%)
Jul 03, 2024
1.030
1.210
1.020
1.150
3,154
-0.03(-2.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.