OTC Link
Datos históricos de Creatd, Inc.
Creatd, Inc. · CRTD
$4.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:21:21 UTC
- Variación en el periodo
- −14.33%
- Máximo
- US$14.40
- 21 de enero de 2026
- Mínimo
- US$1.56
- 10 de agosto de 2026
- Volumen medio diario
- 0 M
Del 14 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.25 | 4.50 | 4.25 | 4.46 | +6.07% | 560 |
| 2 oct 2026 | 4.20 | 4.20 | 4.20 | 4.20 | −9.68% | 210 |
| 30 sep 2026 | 4.65 | 4.65 | 4.65 | 4.65 | −3.12% | 403 |
| 29 sep 2026 | 4.25 | 4.80 | 4.25 | 4.80 | +12.94% | 1,512 |
| 28 sep 2026 | 4.50 | 4.50 | 4.05 | 4.25 | +7.05% | 1,619 |
| 25 sep 2026 | 3.98 | 4.00 | 3.91 | 3.97 | +1.02% | 6,804 |
| 24 sep 2026 | 3.40 | 3.94 | 3.25 | 3.93 | +15.59% | 7,300 |
| 23 sep 2026 | 3.70 | 3.70 | 3.22 | 3.40 | −9.33% | 3,809 |
| 22 sep 2026 | 3.50 | 3.85 | 3.45 | 3.75 | +31.58% | 8,354 |
| 21 sep 2026 | 2.85 | 2.85 | 2.85 | 2.85 | −14.93% | 323 |
| 18 sep 2026 | 3.35 | 3.35 | 3.35 | 3.35 | +9.84% | 179 |
| 17 sep 2026 | 2.80 | 3.05 | 2.80 | 3.05 | +19.14% | 811 |
| 15 sep 2026 | 2.56 | 2.56 | 2.56 | 2.56 | −6.23% | 102 |
| 14 sep 2026 | 2.17 | 2.73 | 1.95 | 2.73 | +30.31% | 10,645 |
| 11 sep 2026 | 2.20 | 2.20 | 2.05 | 2.10 | +10.26% | 813 |
| 9 sep 2026 | 1.90 | 1.90 | 1.90 | 1.90 | −5.00% | 706 |
| 20 ago 2026 | 2.03 | 2.03 | 2.00 | 2.00 | −3.26% | 402 |
| 17 ago 2026 | 2.25 | 2.25 | 2.07 | 2.07 | −17.30% | 806 |
| 14 ago 2026 | 2.00 | 2.50 | 2.00 | 2.50 | +31.58% | 322 |
| 13 ago 2026 | 1.90 | 2.00 | 1.90 | 1.90 | +11.76% | 524 |
| 10 ago 2026 | 1.76 | 1.93 | 1.56 | 1.70 | −21.84% | 10,497 |
| 7 ago 2026 | 2.25 | 2.25 | 1.76 | 2.18 | −13.00% | 1,195 |
| 5 ago 2026 | 2.50 | 2.50 | 2.39 | 2.50 | −16.67% | 748 |
| 4 ago 2026 | 3.05 | 3.05 | 3.00 | 3.00 | −7.69% | 438 |
| 3 ago 2026 | 3.20 | 3.25 | 3.20 | 3.25 | −3.42% | 5,488 |
| 30 jul 2026 | 3.55 | 3.55 | 3.37 | 3.37 | −10.27% | 1,015 |
| 29 jul 2026 | 3.75 | 3.75 | 3.75 | 3.75 | −3.85% | 103 |
| 28 jul 2026 | 3.90 | 3.90 | 3.90 | 3.90 | −13.33% | 367 |
| 27 jul 2026 | 4.90 | 4.90 | 4.50 | 4.50 | −11.76% | 885 |
| 22 jul 2026 | 5.00 | 5.10 | 5.00 | 5.10 | −0.97% | 1,237 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.