5 DAY PERFORMANCE
-47.79%
1 MONTH PERFORMANCE
-54.90%
3 MONTH PERFORMANCE
-17.86%
6 MONTH PERFORMANCE
-9.80%
YEAR-TO-DATE PERFORMANCE
+39.39%
1 YEAR PERFORMANCE
-93.03%
Creatd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 473 | $640,079 |
| 03/10/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 208 | $682,750 |
| 03/07/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 0 | $751,879 |
| 03/06/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 104 | $751,964 |
| 03/05/2025 | $0.95 | $0.90 (-5.35%) | $0.95 | $0.90 | 1,099 | $767,411 |
| 03/04/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 3,137 | $640,079 |
| 03/03/2025 | $0.93 | $0.99 (6.45%) | $0.99 | $0.76 | 11,447 | $844,904 |
| 02/28/2025 | $0.77 | $1.00 (29.87%) | $1.00 | $0.77 | 1,200 | $853,438 |
| 02/27/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 100 | $768,094 |
| 02/26/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 100 | $768,094 |
| 02/25/2025 | $0.87 | $0.90 (3.75%) | $0.90 | $0.87 | 1,318 | $768,094 |
| 02/24/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 2,200 | $810,766 |
| 02/21/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 2,200 | $810,766 |
| 02/20/2025 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.95 | 3,500 | $810,766 |
| 02/19/2025 | $1.01 | $1.00 (-0.99%) | $1.01 | $1.00 | 745 | $853,438 |
| 02/18/2025 | $1.04 | $0.91 (-12.5%) | $1.04 | $0.91 | 3,615 | $776,629 |
| 02/14/2025 | $1.05 | $1.05 (0%) | $1.19 | $1.05 | 2,900 | $896,110 |
| 02/13/2025 | $1.05 | $0.98 (-6.67%) | $1.06 | $0.98 | 33,200 | $836,369 |
| 02/12/2025 | $1.01 | $1.02 (0.99%) | $1.02 | $1.01 | 8,700 | $870,507 |
| 02/11/2025 | $1.18 | $1.00 (-15.25%) | $1.18 | $0.95 | 23,800 | $853,438 |
| 02/10/2025 | $1.12 | $1.15 (2.68%) | $1.35 | $1.10 | 13,700 | $981,454 |
| 02/07/2025 | $1.03 | $1.11 (7.77%) | $1.13 | $1.00 | 6,700 | $947,316 |
| 02/06/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.00 | 8,206 | $896,110 |
| 02/05/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.84 | 14,400 | $853,438 |
| 02/04/2025 | $1.05 | $1.07 (1.9%) | $1.12 | $1.05 | 13,448 | $913,179 |
| 02/03/2025 | $1.01 | $1.07 (5.94%) | $1.07 | $0.76 | 53,900 | $913,179 |
| 01/31/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.00 | 1,900 | $887,576 |
| 01/30/2025 | $1.01 | $0.99 (-2.28%) | $1.02 | $0.99 | 26,938 | $842,284 |
| 01/29/2025 | $1.00 | $1.00 (0.01%) | $1.15 | $0.95 | 45,700 | $853,438 |
| 01/28/2025 | $1.06 | $0.94 (-11.33%) | $1.06 | $0.93 | 38,629 | $802,138 |
| 01/27/2025 | $1.05 | $0.94 (-10.48%) | $1.06 | $0.92 | 35,501 | $802,232 |
| 01/24/2025 | $0.92 | $0.95 (3.27%) | $1.02 | $0.90 | 50,822 | $810,766 |
| 01/23/2025 | $0.93 | $0.91 (-2.69%) | $0.93 | $0.82 | 8,344 | $772,361 |
| 01/22/2025 | $0.70 | $0.84 (20.02%) | $1.18 | $0.70 | 166,000 | $716,888 |
| 01/21/2025 | $0.70 | $0.60 (-14.27%) | $0.70 | $0.59 | 6,125 | $512,063 |
| 01/17/2025 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 1,611 | $494,994 |
| 01/16/2025 | $0.58 | $0.51 (-12.04%) | $0.58 | $0.51 | 2,100 | $435,253 |
| 01/15/2025 | $0.56 | $0.57 (1.77%) | $0.57 | $0.56 | 400 | $486,289 |
| 01/14/2025 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 1,733 | $494,823 |
| 01/13/2025 | $0.53 | $0.44 (-17.02%) | $0.53 | $0.43 | 3,400 | $375,342 |
| 01/10/2025 | $0.60 | $0.55 (-8.75%) | $0.60 | $0.55 | 2,000 | $467,257 |
| 01/08/2025 | $0.55 | $0.60 (9.09%) | $0.60 | $0.55 | 5,200 | $512,063 |
| 01/07/2025 | $0.53 | $0.50 (-4.94%) | $0.53 | $0.50 | 1,618 | $426,719 |
| 01/06/2025 | $0.48 | $0.46 (-5.21%) | $0.48 | $0.46 | 3,600 | $388,314 |
| 01/03/2025 | $0.45 | $0.45 (0%) | $0.50 | $0.45 | 7,011 | $384,047 |
| 01/02/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 3,301 | $281,635 |
| 12/31/2024 | $0.37 | $0.33 (-11.43%) | $0.48 | $0.33 | 6,220 | $281,635 |
| 12/30/2024 | $0.37 | $0.35 (-5.42%) | $0.37 | $0.35 | 10,800 | $298,703 |
| 12/27/2024 | $0.40 | $0.33 (-17.48%) | $0.60 | $0.33 | 6,000 | $281,720 |
| 12/26/2024 | $0.31 | $0.37 (17.79%) | $0.40 | $0.31 | 2,993 | $313,638 |
| 12/24/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $341,375 |
| 12/23/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.33 | 8,017 | $341,375 |
| 12/20/2024 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 0 | $358,444 |
| 12/19/2024 | $0.41 | $0.42 (3.7%) | $0.42 | $0.41 | 16,086 | $358,470 |
| 12/18/2024 | $0.42 | $0.44 (4.76%) | $0.51 | $0.37 | 28,610 | $375,513 |
| 12/17/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 1,100 | $375,513 |
| 12/16/2024 | $0.44 | $0.44 (-0.28%) | $0.45 | $0.42 | 7,333 | $375,513 |
| 12/13/2024 | $0.55 | $0.50 (-9.08%) | $0.55 | $0.48 | 8,219 | $426,719 |
| 12/12/2024 | $0.55 | $0.56 (1.84%) | $0.56 | $0.55 | 708 | $477,925 |
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.
