Creatd Inc. Common Stockのデータ

Creatd Inc. Common Stockの基本情報

名前 Creatd Inc. Common Stock
ティッカー CRTD
国 United States
上場年 nan
セクター Consumer Services

Creatd Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.32 5.07 5.32 5.2 346800.0 5.2
2021-02-12 5.42 5.1 5.24 5.25 234000.0 5.25
2021-02-11 5.97 5.1 5.96 5.31 436300.0 5.31
2021-02-10 5.79 5.07 5.5 5.79 654100.0 5.79
2021-02-09 5.91 5.04 5.6 5.3 2136800.0 5.3
2021-02-08 4.69 4.2 4.37 4.5 433400.0 4.5
2021-02-05 4.48 4.03 4.36 4.31 493900.0 4.31
2021-02-04 4.45 3.99 4.32 4.32 667700.0 4.32
2021-02-03 4.68 3.92 3.94 4.25 1800300.0 4.25
2021-02-02 4.04 3.9 3.94 3.92 55100.0 3.92
2021-02-01 4.05 3.86 4.04 3.92 64600.0 3.92
2021-01-29 4.16 3.84 3.84 4.05 53800.0 4.05
2021-01-28 4.28 3.84 3.87 3.84 105800.0 3.84
2021-01-27 4.2 3.82 4.15 3.87 147500.0 3.87
2021-01-26 4.5 4.2 4.43 4.3 98600.0 4.3
2021-01-25 4.75 4.24 4.75 4.43 264900.0 4.43
2021-01-22 5.65 4.53 5.14 4.77 515600.0 4.77
2021-01-21 5.93 4.86 4.92 5.08 1014200.0 5.08
2021-01-20 5.0 4.2 4.79 4.8 259500.0 4.8
2021-01-19 5.28 4.48 4.48 4.74 500400.0 4.74
2021-01-15 4.48 4.09 4.44 4.4 78500.0 4.4
2021-01-14 4.61 4.17 4.56 4.44 84800.0 4.44
2021-01-13 4.74 4.25 4.25 4.57 280600.0 4.57
2021-01-12 4.32 4.12 4.2 4.25 44500.0 4.25
2021-01-11 4.21 4.01 4.2 4.11 83500.0 4.11
2021-01-08 4.2 4.1 4.2 4.17 19600.0 4.17
2021-01-07 4.2 3.95 4.0 4.18 35500.0 4.18
2021-01-06 4.05 3.61 3.76 3.87 61600.0 3.87
2021-01-05 3.95 3.51 3.75 3.61 54700.0 3.61
2021-01-04 4.2 3.65 4.18 3.75 73800.0 3.75
2020-12-31 4.25 4.01 4.12 4.16 28800.0 4.16
2020-12-30 4.32 3.86 4.0 4.14 156100.0 4.14
2020-12-29 4.01 3.83 4.0 3.89 42500.0 3.89
2020-12-28 4.06 3.9 4.06 3.93 39400.0 3.93
2020-12-24 4.1 4.01 4.03 4.02 29100.0 4.02
2020-12-23 4.1 3.7 3.7 4.02 81800.0 4.02
2020-12-22 4.05 3.68 4.05 3.68 88200.0 3.68
2020-12-21 4.01 3.49 3.49 3.77 62900.0 3.77
2020-12-18 4.1 3.41 3.97 3.49 200600.0 3.49
2020-12-17 4.19 3.93 4.19 3.97 136100.0 3.97
2020-12-16 4.37 3.79 3.89 3.94 128700.0 3.94
2020-12-15 4.05 3.71 3.89 3.9 158800.0 3.9
2020-12-14 3.9 3.33 3.51 3.71 198900.0 3.71
2020-12-11 3.36 3.12 3.24 3.26 78200.0 3.26
2020-12-10 3.37 3.1 3.19 3.32 97600.0 3.32
2020-12-09 3.55 3.07 3.55 3.11 29300.0 3.11
2020-12-08 3.73 3.31 3.31 3.5 61500.0 3.5
2020-12-07 3.74 3.35 3.4 3.46 100000.0 3.46
2020-12-04 3.59 3.12 3.59 3.45 48100.0 3.45
2020-12-03 3.62 3.31 3.57 3.51 47800.0 3.51
2020-12-02 3.6 3.12 3.13 3.47 106900.0 3.47
2020-12-01 3.27 2.88 3.1 3.17 31500.0 3.17
2020-11-30 3.3 3.0 3.2 3.14 23800.0 3.14
2020-11-27 3.15 2.95 2.97 3.13 18700.0 3.13
2020-11-25 3.04 2.85 3.0 2.9 22000.0 2.9
2020-11-24 3.17 2.65 3.17 2.85 66600.0 2.85
2020-11-23 3.17 2.95 3.17 3.04 65200.0 3.04
2020-11-20 3.33 2.96 2.97 3.11 191900.0 3.11
2020-11-19 3.12 2.95 2.96 3.09 42100.0 3.09
2020-11-18 3.19 2.9 2.91 2.96 18200.0 2.96
2020-11-17 3.16 2.5 2.85 3.01 154600.0 3.01
2020-11-16 3.08 2.42 2.63 2.95 75700.0 2.95
2020-11-13 2.93 2.45 2.51 2.88 41700.0 2.88
2020-11-12 2.58 2.45 2.57 2.51 6900.0 2.51
2020-11-11 2.58 2.45 2.57 2.45 5000.0 2.45
2020-11-10 2.61 2.46 2.59 2.58 2500.0 2.58
2020-11-09 2.58 2.4 2.46 2.44 7100.0 2.44
2020-11-06 2.46 2.22 2.36 2.4 23300.0 2.4
2020-11-05 2.62 2.1 2.44 2.34 62500.0 2.34
2020-11-04 2.57 2.47 2.47 2.57 2100.0 2.57
2020-11-03 2.79 2.43 2.44 2.65 56400.0 2.65
2020-11-02 2.64 2.44 2.45 2.48 33300.0 2.48
2020-10-30 2.62 2.4 2.48 2.4 23500.0 2.4
2020-10-29 2.73 2.41 2.55 2.52 17000.0 2.52
2020-10-28 2.91 2.51 2.88 2.55 74200.0 2.55
2020-10-27 3.13 2.41 2.53 2.88 224700.0 2.88
2020-10-26 2.83 2.4 2.8 2.55 70900.0 2.55
2020-10-23 3.15 2.62 2.63 2.8 286700.0 2.8
2020-10-22 2.92 2.6 2.74 2.72 99800.0 2.72
2020-10-21 4.09 2.7 2.76 2.78 1214600.0 2.78
2020-10-20 2.75 2.75 2.75 2.75 400.0 2.75
2020-10-19 2.91 2.75 2.89 2.75 15100.0 2.75
2020-10-16 2.9 2.77 2.77 2.78 3300.0 2.78
2020-10-15 3.02 2.75 2.75 2.8 1900.0 2.8
2020-10-14 2.95 2.76 2.95 2.78 17500.0 2.78
2020-10-13 3.15 2.93 3.08 2.95 4000.0 2.95
2020-10-12 3.07 2.93 2.93 2.94 3000.0 2.94
2020-10-09 3.17 2.93 2.94 3.05 9300.0 3.05
2020-10-08 3.17 2.92 3.14 3.05 19500.0 3.05
2020-10-07 3.04 2.8 2.83 2.92 46000.0 2.92
2020-10-06 2.77 2.69 2.73 2.73 12100.0 2.73
2020-10-05 2.73 2.64 2.73 2.7 800.0 2.7
2020-10-02 2.91 2.64 2.91 2.74 14500.0 2.74
2020-10-01 3.05 2.83 2.94 2.91 47700.0 2.91
2020-09-30 3.0 2.4 2.7 2.67 79800.0 2.67
2020-09-29 2.85 2.53 2.85 2.63 8900.0 2.63
2020-09-28 2.91 2.44 2.91 2.77 27800.0 2.77
2020-09-25 2.85 2.8 2.8 2.8 15800.0 2.8
2020-09-24 2.79 2.41 2.72 2.78 23000.0 2.78
2020-09-23 2.99 2.75 2.9 2.78 33600.0 2.78
2020-09-22 3.0 2.9 2.9 3.0 22500.0 3.0
2020-09-21 3.11 2.94 3.11 2.95 49600.0 2.95
2020-09-18 3.22 3.04 3.06 3.2 47900.0 3.2
2020-09-17 3.18 3.03 3.06 3.14 47000.0 3.14
2020-09-16 3.24 3.0 3.2 3.19 70200.0 3.19
2020-09-15 3.25 3.0 3.09 3.15 69800.0 3.15
2020-09-14 3.4 3.08 3.4 3.11 32000.0 3.11
2020-09-11 3.77 3.1 3.6 3.11 341000.0 3.11