NASDAQ:CRTD
Delisted
Creatd Inc. Stock Price (Quote)
$0.195
+0 (+0%)
At Close: Jun 30, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.195 | $0.195 | Friday, 30th Jun 2023 CRTD stock ended at $0.195. During the day the stock fluctuated 0% from a day low at $0.195 to a day high of $0.195. |
90 days | $0.195 | $0.195 | |
52 weeks | $0.0446 | $1.71 |
Date | Open | High | Low | Close | Volume |
Dec 29, 2022 | $0.710 | $0.750 | $0.650 | $0.695 | 335 875 |
Dec 28, 2022 | $0.86 | $0.89 | $0.690 | $0.713 | 1 177 593 |
Dec 27, 2022 | $0.710 | $0.88 | $0.656 | $0.86 | 1 319 627 |
Dec 23, 2022 | $0.589 | $0.760 | $0.560 | $0.699 | 465 849 |
Dec 22, 2022 | $0.590 | $0.600 | $0.530 | $0.589 | 366 768 |
Dec 21, 2022 | $0.706 | $0.790 | $0.610 | $0.617 | 707 596 |
Dec 20, 2022 | $0.651 | $0.750 | $0.651 | $0.710 | 576 740 |
Dec 19, 2022 | $0.750 | $0.750 | $0.600 | $0.700 | 305 414 |
Dec 16, 2022 | $0.705 | $0.88 | $0.672 | $0.750 | 1 116 704 |
Dec 15, 2022 | $0.447 | $0.720 | $0.442 | $0.705 | 2 181 706 |
Dec 14, 2022 | $0.505 | $0.510 | $0.412 | $0.447 | 459 056 |
Dec 13, 2022 | $0.592 | $0.629 | $0.471 | $0.471 | 587 009 |
Dec 12, 2022 | $0.667 | $0.667 | $0.555 | $0.565 | 295 152 |
Dec 09, 2022 | $0.727 | $0.727 | $0.552 | $0.650 | 1 064 275 |
Dec 08, 2022 | $0.730 | $0.736 | $0.640 | $0.690 | 273 632 |
Dec 07, 2022 | $0.740 | $0.740 | $0.740 | $0.740 | 0 |
Dec 06, 2022 | $0.740 | $0.740 | $0.740 | $0.740 | 0 |
Dec 05, 2022 | $0.740 | $0.740 | $0.740 | $0.740 | 0 |
Dec 02, 2022 | $0.81 | $0.88 | $0.700 | $0.736 | 477 068 |
Dec 01, 2022 | $0.727 | $0.86 | $0.670 | $0.81 | 554 685 |
Nov 30, 2022 | $0.614 | $0.87 | $0.484 | $0.721 | 2 526 232 |
Nov 29, 2022 | $0.691 | $0.780 | $0.568 | $0.575 | 1 732 432 |
Nov 28, 2022 | $1.02 | $1.02 | $0.612 | $0.720 | 3 211 999 |
Nov 25, 2022 | $1.17 | $1.26 | $1.03 | $1.09 | 546 286 |
Nov 23, 2022 | $1.35 | $1.36 | $1.02 | $1.13 | 1 826 539 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRTD stock historical prices to predict future price movements?
Trend Analysis: Examine the CRTD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRTD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.