OTC Markets OTCPK - Delayed Quote USD

CREATD INC. (CRTD)

0.4000

+0.0670

+(20.12%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.3710	0.4000	0.3320	0.4000	0.4000	13,100
Jun 5, 2025	0.3220	0.3330	0.3220	0.3330	0.3330	2,600
Jun 4, 2025	0.3120	0.3220	0.3120	0.3220	0.3220	3,400
Jun 3, 2025	0.3280	0.3280	0.3120	0.3120	0.3120	4,100
Jun 2, 2025	0.3220	0.3680	0.3100	0.3680	0.3680	12,500
May 30, 2025	0.3690	0.3720	0.3490	0.3720	0.3720	10,300
May 29, 2025	0.3280	0.3650	0.3280	0.3650	0.3650	5,500
May 28, 2025	0.3280	0.3280	0.3280	0.3280	0.3280	2,500
May 27, 2025	0.3650	0.3740	0.3270	0.3270	0.3270	3,200
May 23, 2025	0.3800	0.3800	0.3280	0.3280	0.3280	3,900
May 22, 2025	0.3770	0.3800	0.3200	0.3380	0.3380	9,800
May 21, 2025	0.3120	0.3800	0.3120	0.3300	0.3300	23,500
May 20, 2025	0.4000	0.4000	0.2960	0.3800	0.3800	6,600
May 19, 2025	0.3060	0.3060	0.2940	0.2940	0.2940	2,600
May 16, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 15, 2025	0.4480	0.4480	0.3040	0.4100	0.4100	2,600
May 14, 2025	0.3210	0.3210	0.3210	0.3210	0.3210	-
May 13, 2025	0.3210	0.3210	0.3210	0.3210	0.3210	800
May 12, 2025	0.2770	0.3980	0.2770	0.3000	0.3000	5,100
May 9, 2025	0.3050	0.3050	0.2710	0.2710	0.2710	3,200
May 8, 2025	0.3270	0.3500	0.2730	0.3500	0.3500	13,300
May 7, 2025	0.3240	0.3240	0.3240	0.3240	0.3240	3,400
May 6, 2025	0.3500	0.3500	0.3240	0.3240	0.3240	8,000
May 5, 2025	0.3920	0.3920	0.3600	0.3600	0.3600	19,100
May 2, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	800
May 1, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 30, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	2,400
Apr 29, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 28, 2025	0.4000	0.4000	0.3500	0.3500	0.3500	11,600
Apr 25, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	9,400
Apr 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,600
Apr 23, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	7,300
Apr 22, 2025	0.4320	0.4500	0.3780	0.4000	0.4000	4,800
Apr 21, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 17, 2025	0.4990	0.4990	0.3800	0.3800	0.3800	500
Apr 16, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	6,500
Apr 15, 2025	0.3910	0.3910	0.3910	0.3910	0.3910	3,100
Apr 14, 2025	0.4000	0.4000	0.3750	0.4000	0.4000	5,300
Apr 11, 2025	0.3180	0.3180	0.3000	0.3000	0.3000	500
Apr 10, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	900
Apr 9, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	3,100
Apr 8, 2025	0.4990	0.4990	0.3000	0.4100	0.4100	1,000
Apr 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 4, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,200
Apr 3, 2025	0.4260	0.4260	0.4260	0.4260	0.4260	100
Apr 2, 2025	0.4140	0.4140	0.4000	0.4000	0.4000	300
Apr 1, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,100
Mar 31, 2025	0.3830	0.4000	0.3010	0.4000	0.4000	35,600
Mar 28, 2025	0.4400	0.4400	0.3870	0.4000	0.4000	5,500
Mar 27, 2025	0.4210	0.4210	0.3990	0.4000	0.4000	10,000
Mar 26, 2025	0.4540	0.4540	0.4540	0.4540	0.4540	100
Mar 25, 2025	0.5500	0.5500	0.4290	0.4290	0.4290	7,600
Mar 24, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	500
Mar 21, 2025	0.4770	0.4770	0.4770	0.4770	0.4770	-
Mar 20, 2025	0.4770	0.4770	0.4770	0.4770	0.4770	-
Mar 19, 2025	0.5300	0.5690	0.4770	0.4770	0.4770	8,700
Mar 18, 2025	0.6000	0.6000	0.5420	0.5500	0.5500	10,800
Mar 17, 2025	0.7260	0.7260	0.6100	0.6200	0.6200	2,900
Mar 14, 2025	0.8000	0.8000	0.7000	0.7000	0.7000	1,300
Mar 13, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 12, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 11, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	500
Mar 10, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	200
Mar 7, 2025	0.8810	0.8810	0.8810	0.8810	0.8810	-
Mar 6, 2025	0.8810	0.8810	0.8810	0.8810	0.8810	100
Mar 5, 2025	0.9500	0.9500	0.8990	0.8990	0.8990	500
Mar 4, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	3,100
Mar 3, 2025	0.9300	0.9900	0.7550	0.9900	0.9900	11,400
Feb 28, 2025	0.7700	1.0000	0.7700	1.0000	1.0000	1,200
Feb 27, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 26, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 25, 2025	0.8680	0.9000	0.8680	0.9000	0.9000	1,300
Feb 24, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 21, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 20, 2025	1.0100	1.0100	0.9500	0.9500	0.9500	3,500
Feb 19, 2025	1.0100	1.0100	1.0000	1.0000	1.0000	700
Feb 18, 2025	1.0400	1.0400	0.9100	0.9100	0.9100	3,600
Feb 14, 2025	1.0500	1.1900	1.0500	1.0500	1.0500	2,900
Feb 13, 2025	1.0500	1.0630	0.9800	0.9800	0.9800	33,200
Feb 12, 2025	1.0100	1.0200	1.0100	1.0200	1.0200	8,700
Feb 11, 2025	1.1800	1.1800	0.9500	1.0000	1.0000	23,800
Feb 10, 2025	1.1200	1.3500	1.1000	1.1500	1.1500	13,700
Feb 7, 2025	1.0300	1.1300	1.0000	1.1050	1.1050	6,700
Feb 6, 2025	1.0900	1.0900	1.0000	1.0500	1.0500	8,200
Feb 5, 2025	1.0000	1.0000	0.8400	1.0000	1.0000	14,400
Feb 4, 2025	1.0500	1.1200	1.0500	1.0700	1.0700	13,400
Feb 3, 2025	1.0100	1.0700	0.7630	1.0700	1.0700	53,900
Jan 31, 2025	1.0500	1.0500	1.0000	1.0400	1.0400	1,900
Jan 30, 2025	1.0100	1.0200	0.9870	0.9870	0.9870	26,900
Jan 29, 2025	1.0000	1.1500	0.9460	1.0000	1.0000	45,700
Jan 28, 2025	1.0600	1.0600	0.9290	0.9400	0.9400	38,600
Jan 27, 2025	1.0450	1.0580	0.9210	0.9400	0.9400	35,500
Jan 24, 2025	0.9200	1.0200	0.8950	0.9500	0.9500	50,800
Jan 23, 2025	0.9300	0.9300	0.8200	0.9050	0.9050	8,300
Jan 22, 2025	0.7000	1.1800	0.7000	0.8400	0.8400	166,000
Jan 21, 2025	0.7000	0.7000	0.5900	0.6000	0.6000	6,100
Jan 17, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	1,600
Jan 16, 2025	0.5800	0.5800	0.5100	0.5100	0.5100	2,100
Jan 15, 2025	0.5600	0.5700	0.5600	0.5700	0.5700	400
Jan 14, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	200
Jan 13, 2025	0.5300	0.5300	0.4270	0.4400	0.4400	3,400
Jan 10, 2025	0.6000	0.6000	0.5480	0.5480	0.5480	2,000
Jan 8, 2025	0.5500	0.6000	0.5500	0.6000	0.6000	5,200
Jan 7, 2025	0.5260	0.5260	0.5000	0.5000	0.5000	1,600
Jan 6, 2025	0.4800	0.4800	0.4550	0.4550	0.4550	3,600
Jan 3, 2025	0.4500	0.4950	0.4500	0.4500	0.4500	7,000
Jan 2, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 31, 2024	0.3730	0.4800	0.3300	0.3300	0.3300	6,200
Dec 30, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	10,800
Dec 27, 2024	0.4000	0.6000	0.3300	0.3300	0.3300	6,000
Dec 26, 2024	0.3120	0.4000	0.3060	0.3680	0.3680	1,200
Dec 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 23, 2024	0.4000	0.4000	0.3300	0.4000	0.4000	8,000
Dec 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 19, 2024	0.4050	0.4200	0.4050	0.4200	0.4200	1,300
Dec 18, 2024	0.4200	0.5100	0.3650	0.4000	0.4000	28,600
Dec 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,100
Dec 16, 2024	0.4410	0.4500	0.4200	0.4400	0.4400	7,300
Dec 13, 2024	0.5500	0.5500	0.4750	0.5000	0.5000	8,200
Dec 12, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	700
Dec 11, 2024	0.5600	0.6000	0.5180	0.5500	0.5500	5,400
Dec 10, 2024	0.6800	0.6800	0.6060	0.6060	0.6060	6,700
Dec 9, 2024	0.7040	0.7040	0.7000	0.7000	0.7000	2,800
Dec 6, 2024	0.7460	0.7520	0.7230	0.7300	0.7300	3,200
Dec 5, 2024	0.7700	0.8150	0.7450	0.7450	0.7450	7,300
Dec 4, 2024	0.7700	0.9750	0.7500	0.7980	0.7980	18,700
Dec 3, 2024	0.7200	0.9500	0.7200	0.8010	0.8010	3,300
Dec 2, 2024	0.7000	0.7400	0.7000	0.7200	0.7200	6,600
Nov 29, 2024	0.7310	0.7310	0.7310	0.7310	0.7310	200
Nov 27, 2024	0.8250	0.8250	0.7900	0.7900	0.7900	500
Nov 26, 2024	0.7640	0.8250	0.7000	0.8250	0.8250	10,300
Nov 25, 2024	0.9500	0.9500	0.8300	0.8300	0.8300	2,400
Nov 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	400
Nov 21, 2024	0.9000	0.9000	0.8300	0.8300	0.8300	1,500
Nov 20, 2024	0.9980	0.9980	0.7500	0.8880	0.8880	500
Nov 19, 2024	1.0000	1.0000	0.7250	0.8500	0.8500	3,100
Nov 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 15, 2024	0.9250	0.9250	0.9000	0.9000	0.9000	1,400
Nov 14, 2024	0.8390	0.9980	0.7640	0.9980	0.9980	16,600
Nov 13, 2024	0.8370	0.8370	0.8370	0.8370	0.8370	1,300
Nov 12, 2024	1.0000	1.0500	0.7860	0.7860	0.7860	3,200
Nov 11, 2024	0.7450	1.0300	0.6500	1.0000	1.0000	14,100
Nov 8, 2024	0.7000	0.7500	0.6830	0.7500	0.7500	6,100
Nov 7, 2024	0.7200	0.7200	0.5500	0.7200	0.7200	10,600
Nov 6, 2024	0.7400	0.7400	0.3560	0.6480	0.6480	3,000
Nov 5, 2024	0.4200	0.8150	0.4000	0.4000	0.4000	21,100
Nov 4, 2024	0.5110	0.6300	0.5110	0.6220	0.6220	1,800
Nov 1, 2024	0.4720	0.8000	0.4400	0.7500	0.7500	49,500
Oct 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,600
Oct 30, 2024	0.4950	0.4950	0.4000	0.4000	0.4000	15,600
Oct 29, 2024	0.4830	0.4830	0.4750	0.4750	0.4750	900
Oct 28, 2024	0.4480	0.5000	0.4480	0.5000	0.5000	500
Oct 25, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	1,100
Oct 24, 2024	0.5350	0.5350	0.5200	0.5200	0.5200	5,700
Oct 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	800
Oct 22, 2024	0.4940	0.4940	0.4310	0.4500	0.4500	1,400
Oct 21, 2024	0.4810	0.4810	0.4720	0.4720	0.4720	600
Oct 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
Oct 17, 2024	0.5260	0.5500	0.4530	0.5450	0.5450	3,100
Oct 16, 2024	0.6000	0.6000	0.4050	0.5300	0.5300	5,400
Oct 15, 2024	0.4900	0.5800	0.4700	0.5800	0.5800	2,700
Oct 14, 2024	0.4070	0.4070	0.4060	0.4060	0.4060	600
Oct 11, 2024	0.4370	0.5900	0.4120	0.4120	0.4120	19,700
Oct 10, 2024	0.3970	0.4370	0.3910	0.4370	0.4370	1,600
Oct 9, 2024	0.4570	0.4570	0.4570	0.4570	0.4570	3,600
Oct 8, 2024	0.4450	0.4570	0.4110	0.4110	0.4110	11,200
Oct 7, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	400
Oct 4, 2024	0.4200	0.5100	0.4000	0.4390	0.4390	6,200
Oct 3, 2024	0.5100	0.5100	0.3900	0.4350	0.4350	12,500
Oct 2, 2024	0.6500	0.6500	0.3760	0.5100	0.5100	3,800
Oct 1, 2024	0.4830	0.5000	0.4040	0.5000	0.5000	3,700
Sep 30, 2024	0.5000	0.5000	0.4200	0.4200	0.4200	2,300
Sep 27, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Sep 26, 2024	0.5000	0.5000	0.3840	0.3840	0.3840	800
Sep 25, 2024	0.5000	0.5000	0.3600	0.5000	0.5000	5,900
Sep 24, 2024	0.3000	0.6050	0.2900	0.5000	0.5000	174,100
Sep 23, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	27,200
Sep 20, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	2,500
Sep 19, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	11,100
Sep 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,200
Sep 17, 2024	0.5300	0.5500	0.5050	0.5050	0.5050	1,800
Sep 16, 2024	0.5800	0.5800	0.4910	0.5600	0.5600	1,900
Sep 13, 2024	0.5100	0.5800	0.4210	0.5600	0.5600	5,500
Sep 12, 2024	0.5600	0.6000	0.4450	0.5100	0.5100	11,400
Sep 11, 2024	0.5000	0.7600	0.4500	0.5500	0.5500	9,700
Sep 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,600
Sep 9, 2024	0.4000	0.4280	0.3700	0.3700	0.3700	3,100
Sep 6, 2024	0.3000	0.3000	0.2830	0.2830	0.2830	3,200
Sep 5, 2024	0.4000	0.4400	0.2600	0.2830	0.2830	41,500
Sep 4, 2024	0.6500	0.6500	0.2650	0.3500	0.3500	69,700
Sep 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 30, 2024	0.7200	0.7700	0.6500	0.6500	0.6500	7,000
Aug 29, 2024	0.7440	0.7650	0.7440	0.7500	0.7500	800
Aug 28, 2024	0.8210	0.8210	0.7500	0.7630	0.7630	10,600
Aug 27, 2024	0.8500	0.8500	0.8000	0.8350	0.8350	4,800
Aug 26, 2024	0.7700	0.9050	0.7700	0.8570	0.8570	4,100
Aug 23, 2024	0.8800	0.9000	0.8800	0.8900	0.8900	3,200
Aug 22, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	200
Aug 21, 2024	1.0000	1.0000	0.7760	0.8830	0.8830	3,600
Aug 20, 2024	0.8370	0.8370	0.8370	0.8370	0.8370	800
Aug 19, 2024	0.9000	0.9000	0.7760	0.8850	0.8850	2,300
Aug 16, 2024	0.7500	0.9500	0.7500	0.9000	0.9000	2,000
Aug 15, 2024	1.0700	1.0700	0.9000	0.9000	0.9000	1,800
Aug 14, 2024	0.9000	1.1900	0.9000	1.0000	1.0000	6,400
Aug 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,100
Aug 12, 2024	1.0000	1.0000	0.8080	0.8080	0.8080	2,200
Aug 9, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	600
Aug 8, 2024	0.8500	0.9700	0.8500	0.8700	0.8700	12,600
Aug 7, 2024	0.7700	0.9500	0.7500	0.8380	0.8380	5,100
Aug 6, 2024	0.9310	1.0000	0.8200	0.9000	0.9000	8,300
Aug 5, 2024	1.0550	1.0800	0.8510	0.9370	0.9370	19,700
Aug 2, 2024	1.5000	1.5050	1.1010	1.1400	1.1400	12,700
Aug 1, 2024	1.5000	1.5200	0.8500	1.2100	1.2100	43,500
Jul 31, 2024	1.4500	1.6950	1.4500	1.4700	1.4700	13,900
Jul 30, 2024	1.0000	1.0650	1.0000	1.0200	1.0200	1,900
Jul 29, 2024	1.0000	1.0300	1.0000	1.0200	1.0200	6,300
Jul 26, 2024	1.0100	1.0900	1.0000	1.0900	1.0900	4,200
Jul 25, 2024	0.9390	0.9390	0.9390	0.9390	0.9390	-
Jul 24, 2024	1.0000	1.1400	0.9390	0.9390	0.9390	7,000
Jul 23, 2024	1.0000	1.2500	0.9150	0.9150	0.9150	3,900
Jul 22, 2024	0.9020	0.9300	0.9000	0.9000	0.9000	1,600
Jul 19, 2024	0.9980	0.9980	0.9260	0.9260	0.9260	3,400
Jul 18, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	1,100
Jul 17, 2024	1.0100	1.0180	1.0000	1.0000	1.0000	400
Jul 16, 2024	0.9900	1.0800	0.9900	1.0500	1.0500	6,200
Jul 15, 2024	0.8000	1.1000	0.7500	1.0000	1.0000	19,300
Jul 12, 2024	0.8500	1.0300	0.8500	0.8820	0.8820	4,800
Jul 11, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	600
Jul 10, 2024	1.0700	1.3000	0.7500	1.0000	1.0000	4,000
Jul 9, 2024	1.2000	1.2000	1.0000	1.0900	1.0900	13,600
Jul 8, 2024	1.2000	1.2000	1.0600	1.0700	1.0700	6,700
Jul 5, 2024	1.0950	1.2900	1.0950	1.1000	1.1000	4,800
Jul 3, 2024	1.0300	1.2100	1.0200	1.1500	1.1500	3,200
Jul 2, 2024	1.5400	1.5400	1.1800	1.1800	1.1800	9,300
Jul 1, 2024	1.5680	1.5680	1.5680	1.5680	1.5680	-
Jun 28, 2024	1.6000	1.6500	1.5500	1.5680	1.5680	2,700
Jun 27, 2024	1.8100	2.0000	1.6000	1.6500	1.6500	4,300
Jun 26, 2024	1.5500	1.6000	1.5500	1.5850	1.5850	1,000
Jun 25, 2024	1.6500	1.6500	1.4800	1.6000	1.6000	5,400
Jun 24, 2024	1.7750	1.7750	1.5100	1.6100	1.6100	1,700
Jun 21, 2024	1.7500	1.9000	1.5000	1.7000	1.7000	10,100
Jun 20, 2024	1.7100	2.1000	1.6500	1.9800	1.9800	9,400
Jun 18, 2024	1.5500	1.6500	1.5500	1.6500	1.6500	400
Jun 17, 2024	1.5800	1.6730	1.4000	1.5500	1.5500	6,800
Jun 14, 2024	1.5800	1.6500	1.5800	1.6500	1.6500	500
Jun 13, 2024	1.6660	1.6660	1.5900	1.5900	1.5900	3,500
Jun 12, 2024	1.6500	1.7500	1.6500	1.6500	1.6500	900
Jun 11, 2024	1.7100	1.7100	1.6500	1.6500	1.6500	1,700
Jun 10, 2024	1.7000	1.8000	1.7000	1.7150	1.7150	3,100
Jun 7, 2024	1.7000	1.7900	1.7000	1.7900	1.7900	2,500

ILIM IL2M International Corp

0.0003

0.00%

HMLA Himalaya Technologies, Inc.

0.0005

0.00%

SOGP Sound Group Inc.

1.3260

+4.41%

ZOMD.V Zoomd Technologies Ltd.

1.1400

-1.72%

DGLY Digital Ally, Inc.

2.4700

+9.29%

SLE Super League Enterprise, Inc.

0.1320

-0.90%

ZG Zillow Group, Inc.

69.41

+0.75%

OPRA Opera Limited

18.98

+3.41%

TME Tencent Music Entertainment Group

17.96

+1.01%

BILI Bilibili Inc.

18.75

+1.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CREATD INC. (CRTD)

Related Tickers