5 DAY PERFORMANCE
-48.72%
1 MONTH PERFORMANCE
-37.50%
3 MONTH PERFORMANCE
-40.83%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-39.39%
1 YEAR PERFORMANCE
-72.60%
Creatd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.45 | $0.53 (16.89%) | $0.53 | $0.43 | 58.13 K | $2.67 M |
| 12/04/2025 | $0.40 | $0.45 (12.5%) | $0.45 | $0.40 | 5.70 K | $2.29 M |
| 12/03/2025 | $0.37 | $0.40 (7.82%) | $0.40 | $0.37 | 5.62 K | $2.03 M |
| 12/02/2025 | $0.41 | $0.39 (-4.88%) | $0.42 | $0.39 | 8.84 K | $1.98 M |
| 12/01/2025 | $0.42 | $0.42 (-0.94%) | $0.42 | $0.40 | 11.56 K | $2.13 M |
| 11/28/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 635 | $1.83 M |
| 11/26/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 11.56 K | $2.10 M |
| 11/25/2025 | $0.35 | $0.41 (18%) | $0.41 | $0.35 | 1.41 K | $2.10 M |
| 11/24/2025 | $0.31 | $0.35 (12.9%) | $0.36 | $0.31 | 22.90 K | $1.78 M |
| 11/21/2025 | $0.38 | $0.38 (0%) | $0.39 | $0.38 | 17.20 K | $1.93 M |
| 11/20/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 516 | $1.93 M |
| 11/19/2025 | $0.32 | $0.30 (-6.54%) | $0.33 | $0.30 | 34.01 K | $1.52 M |
| 11/18/2025 | $0.44 | $0.33 (-25.47%) | $0.58 | $0.32 | 107.73 K | $1.65 M |
| 11/17/2025 | $0.62 | $0.58 (-6.77%) | $0.63 | $0.56 | 27.60 K | $2.94 M |
| 11/14/2025 | $0.70 | $0.61 (-12.23%) | $0.70 | $0.60 | 31.23 K | $3.10 M |
| 11/13/2025 | $0.66 | $0.64 (-2.55%) | $0.70 | $0.64 | 25.60 K | $3.24 M |
| 11/12/2025 | $0.35 | $0.61 (74.29%) | $0.62 | $0.35 | 73.41 K | $3.10 M |
| 11/11/2025 | $0.34 | $0.35 (2.94%) | $0.35 | $0.34 | 5.80 K | $1.78 M |
| 11/10/2025 | $0.35 | $0.33 (-5.71%) | $0.35 | $0.33 | 13.53 K | $1.68 M |
| 11/07/2025 | $0.35 | $0.32 (-8.31%) | $0.35 | $0.32 | 6.70 K | $1.63 M |
| 11/06/2025 | $0.26 | $0.35 (32.75%) | $0.35 | $0.25 | 60.30 K | $1.77 M |
| 11/05/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 500 | $1.39 M |
| 11/04/2025 | $0.30 | $0.29 (-4.42%) | $0.30 | $0.29 | 639 | $1.46 M |
| 11/03/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 150 | $1.52 M |
| 10/31/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 200 | $1.52 M |
| 10/30/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 2 | $1.52 M |
| 10/29/2025 | $0.26 | $0.30 (17.55%) | $0.32 | $0.21 | 19.02 K | $1.52 M |
| 10/28/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $1.47 M |
| 10/27/2025 | $0.29 | $0.29 (0%) | $0.31 | $0.26 | 40.90 K | $1.47 M |
| 10/24/2025 | $0.22 | $0.22 (-0.17%) | $0.25 | $0.22 | 1.70 K | $1.12 M |
| 10/23/2025 | $0.24 | $0.24 (0.83%) | $0.25 | $0.24 | 2.43 K | $1.23 M |
| 10/22/2025 | $0.30 | $0.23 (-23.33%) | $0.30 | $0.23 | 12.31 K | $1.17 M |
| 10/21/2025 | $0.24 | $0.26 (10.64%) | $0.31 | $0.24 | 61.50 K | $1.32 M |
| 10/20/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1 | $1.22 M |
| 10/17/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 10.02 K | $1.22 M |
| 10/16/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 5.61 K | $1.07 M |
| 10/15/2025 | $0.26 | $0.22 (-15.38%) | $0.26 | $0.21 | 11.94 K | $1.12 M |
| 10/14/2025 | $0.25 | $0.26 (4.42%) | $0.26 | $0.24 | 29.50 K | $1.32 M |
| 10/13/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1 | $1.27 M |
| 10/10/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $1.27 M |
| 10/09/2025 | $0.24 | $0.25 (3.31%) | $0.25 | $0.24 | 4.60 K | $1.27 M |
| 10/08/2025 | $0.22 | $0.22 (0.05%) | $0.22 | $0.18 | 2.65 K | $1.11 M |
| 10/07/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 600 | $1.08 M |
| 10/06/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 3.02 K | $1.11 M |
| 10/03/2025 | $0.22 | $0.20 (-6.98%) | $0.22 | $0.20 | 74.71 K | $1.02 M |
| 10/02/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 9.01 K | $1.09 M |
| 10/01/2025 | $0.22 | $0.24 (9.09%) | $0.24 | $0.22 | 21.20 K | $1.22 M |
| 09/30/2025 | $0.25 | $0.20 (-18.73%) | $0.25 | $0.20 | 25.10 K | $1.04 M |
| 09/29/2025 | $0.25 | $0.23 (-8.6%) | $0.25 | $0.23 | 14.71 K | $1.16 M |
| 09/26/2025 | $0.25 | $0.25 (0.81%) | $0.25 | $0.23 | 32.10 K | $1.27 M |
| 09/25/2025 | $0.25 | $0.25 (0.81%) | $0.30 | $0.25 | 21.60 K | $1.27 M |
| 09/24/2025 | $0.25 | $0.25 (-1.48%) | $0.25 | $0.25 | 25.22 K | $1.25 M |
| 09/23/2025 | $0.25 | $0.25 (-1.85%) | $0.29 | $0.25 | 25.90 K | $1.27 M |
| 09/22/2025 | $0.28 | $0.27 (-3.57%) | $0.28 | $0.27 | 15.53 K | $1.37 M |
| 09/19/2025 | $0.30 | $0.27 (-9.7%) | $0.30 | $0.27 | 10.61 K | $1.37 M |
| 09/18/2025 | $0.28 | $0.27 (-2.17%) | $0.28 | $0.27 | 12.90 K | $1.37 M |
| 09/17/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 2.53 K | $1.38 M |
| 09/16/2025 | $0.34 | $0.28 (-17.65%) | $0.34 | $0.28 | 21.20 K | $1.42 M |
| 09/15/2025 | $0.30 | $0.34 (13.52%) | $0.34 | $0.30 | 14.22 K | $1.73 M |
| 09/12/2025 | $0.28 | $0.30 (7.32%) | $0.34 | $0.28 | 23.00 K | $1.53 M |
| 09/11/2025 | $0.28 | $0.30 (7.14%) | $0.30 | $0.28 | 7.03 K | $1.52 M |
| 09/10/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 9.32 K | $1.37 M |
| 09/09/2025 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.34 | 1.70 K | $1.73 M |
| 09/08/2025 | $0.30 | $0.35 (16.67%) | $0.35 | $0.29 | 7.84 K | $1.78 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.
