Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Creatd Inc (OP: CRTD )

0.9150 +0.0150 (+1.67%)

Streaming Delayed Price Updated: 12:56 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2024	1.540	1.540	1.180	1.180	9,302	-0.39(-24.72%)
Jun 28, 2024				1.567	85	-0.08(-5.00%)
Jun 27, 2024	1.810	2.000	1.600	1.650	4,341	+0.06(+4.10%)
Jun 26, 2024	1.550	1.600	1.550	1.585	1,035	-0.02(-0.94%)
Jun 25, 2024	1.650	1.650	1.480	1.600	5,350	-0.01(-0.62%)
Jun 24, 2024	1.775	1.775	1.510	1.610	1,686	-0.09(-5.29%)
Jun 21, 2024	1.750	1.900	1.500	1.700	10,516	-0.28(-14.14%)
Jun 20, 2024	1.650	2.100	1.650	1.980	9,354	+0.33(+20.00%)
Jun 18, 2024	1.650	1.650	1.550	1.650	396	+0.10(+6.45%)
Jun 17, 2024	1.580	1.673	1.400	1.550	6,750	-0.10(-6.06%)
Jun 14, 2024	1.650	1.650	1.580	1.650	516	+0.06(+3.77%)
Jun 13, 2024	1.620	1.666	1.590	1.590	3,477	-0.06(-3.64%)
Jun 12, 2024	1.650	1.750	1.650	1.650	887	+0.00(+0.00%)
Jun 11, 2024	1.710	1.710	1.650	1.650	1,657	-0.07(-3.79%)
Jun 10, 2024	1.700	1.800	1.700	1.715	3,113	-0.07(-4.19%)
Jun 07, 2024	1.700	1.790	1.700	1.790	2,522	+0.19(+11.87%)
Jun 06, 2024	1.750	1.850	1.600	1.600	2,095	-0.03(-1.84%)
Jun 05, 2024	1.650	1.650	1.600	1.630	1,957	-0.02(-1.21%)
Jun 04, 2024	1.665	1.665	1.600	1.650	1,931	-0.05(-2.94%)
Jun 03, 2024	1.750	1.900	1.600	1.700	4,807	+0.00(+0.00%)
May 31, 2024	1.900	1.950	1.620	1.700	6,164	-0.05(-2.86%)
May 30, 2024	1.670	1.875	1.650	1.750	9,296	-0.15(-7.89%)
May 29, 2024	1.950	2.140	1.750	1.900	5,688	+0.10(+5.56%)
May 28, 2024	1.800	2.100	1.800	1.800	2,487	-0.10(-5.26%)
May 24, 2024	1.800	1.900	1.700	1.900	12,324	+0.15(+8.57%)
May 23, 2024	1.750	1.850	1.700	1.750	1,925	-0.02(-1.13%)
May 22, 2024	1.750	1.950	1.750	1.770	1,271	+0.02(+1.14%)
May 21, 2024	1.741	1.903	1.610	1.750	2,628	-0.20(-10.26%)
May 20, 2024	2.290	2.290	1.950	1.950	3,824	-0.35(-15.22%)
May 17, 2024	2.480	2.630	2.230	2.300	2,806	-0.18(-7.26%)
May 16, 2024	2.640	2.650	2.190	2.480	3,439	+0.01(+0.40%)
May 15, 2024	2.200	2.800	2.200	2.470	4,601	-0.53(-17.67%)
May 14, 2024	2.049	3.000	2.049	3.000	9,792	+0.95(+46.34%)
May 13, 2024	2.000	2.050	1.990	2.050	2,515	+0.10(+5.13%)
May 10, 2024	1.900	1.950	1.869	1.950	2,321	+0.05(+2.63%)
May 09, 2024	1.700	1.900	1.700	1.900	2,637	+0.22(+13.10%)
May 08, 2024	1.895	1.895	1.680	1.680	3,365	-0.32(-16.00%)
May 07, 2024	2.000	2.000	1.690	2.000	15,108	-0.35(-14.89%)
May 06, 2024	2.185	2.430	2.000	2.350	5,243	-0.18(-7.11%)
May 03, 2024	1.720	3.480	1.720	2.530	12,150	+0.79(+45.40%)
May 02, 2024	1.760	1.770	1.728	1.740	2,017	-0.02(-1.14%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Creatd Inc (OP: CRTD )

Historical Prices