5 DAY PERFORMANCE
+75.31%
1 MONTH PERFORMANCE
+5.85%
3 MONTH PERFORMANCE
-20.99%
YEAR-TO-DATE PERFORMANCE
-29.79%
Creative Global Technology Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.79 | $3.50 (-7.62%) | $3.79 | $3.35 | 4,360 | $73.00 M |
| 03/12/2025 | $3.50 | $3.51 (0.29%) | $3.90 | $3.24 | 18,926 | $70.20 M |
| 03/11/2025 | $3.08 | $3.28 (6.49%) | $3.40 | $3.08 | 25,376 | $65.60 M |
| 03/10/2025 | $3.35 | $3.05 (-8.96%) | $3.60 | $3.02 | 11,741 | $61.00 M |
| 03/07/2025 | $3.30 | $3.20 (-3.03%) | $3.62 | $2.80 | 38,333 | $64.00 M |
| 03/06/2025 | $3.22 | $3.28 (1.86%) | $3.44 | $3.05 | 16,815 | $65.60 M |
| 03/05/2025 | $3.03 | $3.11 (2.64%) | $3.29 | $3.03 | 11,148 | $62.20 M |
| 03/04/2025 | $3.45 | $3.27 (-5.22%) | $3.55 | $3.10 | 41,922 | $65.40 M |
| 03/03/2025 | $3.65 | $3.49 (-4.38%) | $3.86 | $3.11 | 17,300 | $69.80 M |
| 02/28/2025 | $3.85 | $3.86 (0.26%) | $3.86 | $3.65 | 1,748 | $77.20 M |
| 02/27/2025 | $3.86 | $3.70 (-4.15%) | $3.86 | $3.70 | 3,600 | $74.00 M |
| 02/26/2025 | $4.07 | $3.80 (-6.63%) | $4.27 | $3.80 | 18,023 | $76.00 M |
| 02/25/2025 | $4.41 | $4.18 (-5.22%) | $4.70 | $4.08 | 20,600 | $83.60 M |
| 02/24/2025 | $5.16 | $4.52 (-12.4%) | $5.26 | $4.38 | 28,739 | $90.40 M |
| 02/21/2025 | $5.20 | $5.15 (-0.96%) | $5.30 | $5.15 | 9,300 | $103.00 M |
| 02/20/2025 | $5.27 | $5.17 (-1.9%) | $5.55 | $5.14 | 9,339 | $103.40 M |
| 02/19/2025 | $5.31 | $5.27 (-0.75%) | $5.31 | $5.05 | 11,023 | $105.40 M |
| 02/18/2025 | $5.23 | $5.23 (0%) | $5.31 | $5.23 | 3,013 | $104.60 M |
| 02/14/2025 | $5.21 | $5.21 (0%) | $5.28 | $5.16 | 5,400 | $104.20 M |
| 02/13/2025 | $5.63 | $5.30 (-5.86%) | $5.65 | $5.30 | 9,023 | $106.00 M |
| 02/12/2025 | $5.51 | $5.93 (7.62%) | $5.93 | $5.40 | 7,802 | $118.60 M |
| 02/11/2025 | $5.16 | $5.64 (9.3%) | $5.64 | $5.16 | 3,216 | $112.80 M |
| 02/10/2025 | $5.20 | $5.20 (0%) | $5.20 | $5.20 | 0 | $104.00 M |
| 02/07/2025 | $5.20 | $5.20 (0%) | $5.41 | $5.20 | 9,300 | $111.48 M |
| 02/06/2025 | $5.21 | $5.41 (3.84%) | $5.47 | $5.20 | 2,400 | $115.98 M |
| 02/05/2025 | $5.15 | $5.20 (0.97%) | $5.40 | $5.15 | 7,700 | $111.48 M |
| 02/04/2025 | $5.15 | $5.20 (0.97%) | $5.45 | $5.15 | 4,358 | $111.48 M |
| 02/03/2025 | $5.25 | $5.35 (1.9%) | $5.74 | $5.15 | 3,457 | $114.69 M |
| 01/31/2025 | $5.40 | $5.24 (-2.96%) | $5.63 | $5.24 | 5,516 | $112.33 M |
| 01/30/2025 | $5.20 | $5.65 (8.65%) | $5.65 | $5.20 | 15,800 | $121.12 M |
| 01/29/2025 | $5.20 | $5.15 (-0.96%) | $5.59 | $5.13 | 61,140 | $110.40 M |
| 01/28/2025 | $5.40 | $5.34 (-1.11%) | $5.99 | $5.05 | 25,614 | $114.48 M |
| 01/27/2025 | $5.30 | $5.20 (-1.89%) | $5.49 | $4.99 | 39,600 | $111.48 M |
| 01/24/2025 | $5.60 | $5.40 (-3.57%) | $5.75 | $5.20 | 27,700 | $115.76 M |
| 01/23/2025 | $5.18 | $5.24 (1.16%) | $5.49 | $5.15 | 64,931 | $112.33 M |
| 01/22/2025 | $5.20 | $5.21 (0.19%) | $5.57 | $5.01 | 38,457 | $111.69 M |
| 01/21/2025 | $5.43 | $5.24 (-3.5%) | $5.70 | $5.19 | 50,166 | $112.33 M |
| 01/17/2025 | $5.62 | $5.30 (-5.69%) | $5.85 | $5.30 | 60,744 | $113.62 M |
| 01/16/2025 | $5.35 | $5.35 (0%) | $5.70 | $5.10 | 38,733 | $114.69 M |
| 01/15/2025 | $5.70 | $5.35 (-6.14%) | $5.98 | $5.32 | 20,200 | $114.69 M |
| 01/14/2025 | $6.10 | $5.85 (-4.1%) | $6.52 | $5.75 | 55,100 | $125.41 M |
| 01/13/2025 | $6.05 | $5.65 (-6.61%) | $6.29 | $5.55 | 36,000 | $121.12 M |
| 01/10/2025 | $5.82 | $5.68 (-2.41%) | $7.24 | $5.52 | 104,807 | $121.77 M |
| 01/08/2025 | $6.48 | $5.72 (-11.73%) | $6.48 | $5.50 | 60,842 | $122.62 M |
| 01/07/2025 | $5.50 | $5.92 (7.64%) | $6.46 | $5.50 | 230,800 | $126.91 M |
| 01/06/2025 | $7.08 | $5.61 (-20.76%) | $7.08 | $5.50 | 49,400 | $120.26 M |
| 01/03/2025 | $7.00 | $6.00 (-14.29%) | $7.31 | $5.70 | 113,173 | $128.63 M |
| 01/02/2025 | $8.09 | $7.09 (-12.36%) | $8.09 | $6.10 | 149,300 | $151.99 M |
| 12/31/2024 | $7.90 | $7.99 (1.14%) | $8.60 | $7.61 | 46,200 | $171.29 M |
| 12/30/2024 | $6.93 | $7.30 (5.34%) | $7.58 | $6.60 | 101,323 | $156.49 M |
| 12/27/2024 | $7.53 | $7.69 (2.12%) | $8.30 | $7.19 | 65,902 | $164.85 M |
| 12/26/2024 | $8.00 | $7.96 (-0.5%) | $8.30 | $7.75 | 22,200 | $170.64 M |
| 12/24/2024 | $7.41 | $8.39 (13.23%) | $8.40 | $7.41 | 35,516 | $179.86 M |
| 12/23/2024 | $8.09 | $7.70 (-4.82%) | $8.44 | $7.36 | 22,239 | $165.07 M |
| 12/20/2024 | $8.28 | $7.83 (-5.43%) | $8.60 | $7.75 | 46,500 | $167.86 M |
| 12/19/2024 | $7.86 | $8.00 (1.78%) | $8.76 | $7.00 | 117,679 | $171.50 M |
| 12/18/2024 | $9.31 | $8.10 (-13%) | $9.31 | $7.40 | 59,732 | $173.64 M |
| 12/17/2024 | $9.29 | $9.29 (0%) | $10.07 | $8.90 | 89,900 | $199.15 M |
| 12/16/2024 | $7.05 | $9.15 (29.79%) | $10.59 | $6.85 | 344,124 | $196.15 M |
| 12/13/2024 | $5.49 | $7.10 (29.33%) | $7.50 | $4.82 | 79,600 | $152.21 M |
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.
