Creatd Inc (CRTD)
2.30
-0.18
(-7.26%)
USD |
OTCM |
May 17, 16:00
Creatd Price: 2.30 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 2.48 | 2.63 | 2.23 | 2.30 | 2804.00 |
| May 16, 2024 | 2.64 | 2.65 | 2.19 | 2.48 | 3436.00 |
| May 15, 2024 | 2.20 | 2.80 | 2.20 | 2.47 | 4601.00 |
| May 14, 2024 | 2.10 | 3.00 | 2.049 | 3.00 | 9792.00 |
| May 13, 2024 | 2.00 | 2.05 | 1.99 | 2.05 | 2515.00 |
| May 10, 2024 | 1.90 | 1.95 | 1.869 | 1.95 | 2321.00 |
| May 09, 2024 | 1.70 | 1.90 | 1.70 | 1.90 | 2637.00 |
| May 08, 2024 | 1.895 | 1.895 | 1.68 | 1.68 | 3365.00 |
| May 07, 2024 | 2.00 | 2.00 | 1.69 | 2.00 | 15108.00 |
| May 06, 2024 | 2.185 | 2.43 | 2.00 | 2.35 | 5243.00 |
| May 03, 2024 | 1.72 | 3.48 | 1.72 | 2.53 | 12150.00 |
| May 02, 2024 | 1.77 | 1.77 | 1.728 | 1.74 | 2017.00 |
| May 01, 2024 | 1.75 | 1.81 | 1.75 | 1.76 | 2502.00 |
| Apr 30, 2024 | 1.79 | 1.79 | 1.743 | 1.78 | 1587.00 |
| Apr 29, 2024 | 1.90 | 1.90 | 1.64 | 1.79 | 5019.00 |
| Apr 26, 2024 | 1.85 | 1.875 | 1.72 | 1.785 | 3249.00 |
| Apr 25, 2024 | 1.71 | 1.862 | 1.71 | 1.80 | 1515.00 |
| Apr 24, 2024 | 1.70 | 2.19 | 1.70 | 1.908 | 3365.00 |
| Apr 23, 2024 | 1.60 | 1.82 | 1.60 | 1.82 | 7517.00 |
| Apr 22, 2024 | 1.79 | 1.81 | 1.79 | 1.81 | 10988.00 |
| Apr 19, 2024 | 1.80 | 1.81 | 1.74 | 1.80 | 12778.00 |
| Apr 18, 2024 | 1.89 | 2.05 | 1.50 | 1.802 | 6091.00 |
| Apr 17, 2024 | 2.23 | 2.23 | 1.878 | 1.887 | 5531.00 |
| Apr 16, 2024 | 2.05 | 2.05 | 1.93 | 2.01 | 5893.00 |
| Apr 15, 2024 | 2.00 | 2.05 | 1.935 | 2.04 | 9021.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.60
Minimum
Feb 02 2024
9705.00
Maximum
Jul 13 2020
1911.87
Average
1220.00
Median
Nov 09 2020
Price Benchmarks
| Mega Matrix Corp | 1.68 |
| Inuvo Inc | 0.3055 |
| Kartoon Studios Inc | 1.06 |
| Globalstar Inc | 1.20 |
| Loop Media Inc | 0.2682 |
Price Related Metrics
| PS Ratio | 0.1197 |
| Earnings Yield | -21.52K% |
| Market Cap | 0.845M |