Creatd Inc (CRTD)
1.74
-0.02
(-1.14%)
USD |
OTCM |
May 02, 16:00
Creatd Price: 1.74 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 12, 2024 | 2.59 | 2.59 | 2.00 | 2.042 | 5624.00 |
| Apr 11, 2024 | 2.516 | 2.67 | 2.29 | 2.29 | 6991.00 |
| Apr 10, 2024 | 3.51 | 3.51 | 2.38 | 2.65 | 8834.00 |
| Apr 09, 2024 | 3.52 | 3.52 | 3.32 | 3.515 | 6005.00 |
| Apr 08, 2024 | 3.30 | 4.25 | 3.30 | 3.51 | 913.00 |
| Apr 05, 2024 | 4.012 | 4.25 | 4.012 | 4.25 | 467.00 |
| Apr 04, 2024 | 4.225 | 4.31 | 4.14 | 4.31 | 4047.00 |
| Apr 03, 2024 | 3.90 | 4.50 | 3.77 | 4.30 | 2584.00 |
| Apr 02, 2024 | 3.624 | 4.00 | 3.57 | 3.90 | 2690.00 |
| Apr 01, 2024 | 4.40 | 4.40 | 3.57 | 3.98 | 3009.00 |
| Mar 28, 2024 | 3.75 | 4.54 | 3.75 | 4.49 | 2055.00 |
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
1953.08
Average
1275.00
Median
Oct 26 2020
Price Benchmarks
| Mega Matrix Corp | 2.34 |
| Inuvo Inc | 0.3298 |
| Kartoon Studios Inc | 1.09 |
| Globalstar Inc | 1.29 |
| Loop Media Inc | 0.3181 |
Price Related Metrics
| PS Ratio | 0.0905 |
| Earnings Yield | -28.45K% |
| Market Cap | 0.6393M |