Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Creatd - 20 Year Stock Price History | CRTD

Historical daily share price chart and data for Creatd since 2005 adjusted for splits and dividends. The latest closing stock price for Creatd as of May 30, 2025 is 0.37.
  • The all-time high Creatd stock closing price was 329999.00 on November 19, 2013.
  • The Creatd 52-week high stock price is 2.10, which is 467.6% above the current share price.
  • The Creatd 52-week low stock price is 0.26, which is 29.7% below the current share price.
  • The average Creatd stock price for the last 52 weeks is 0.73.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Creatd Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 0.5936 0.3300 1.1500 0.2710 0.3715 12.58%
2024 1.8504 3.5000 9.5700 0.2825 0.3300 -90.57%
2023 72.2502 310.0000 438.7500 2.7500 3.5000 -98.96%
2022 469.2183 1125.0000 1125.0000 22.3000 335.0500 -67.94%
2021 1797.5573 1875.0000 3260.0000 1045.0000 1045.0000 -49.76%
2020 3762.8480 5924.9900 9704.9900 1167.5000 2080.0000 -65.33%
2019 4819.5985 4499.9900 7049.9900 2460.0000 5999.9900 33.33%
2018 5618.8461 5849.9900 9449.9900 2100.0000 4499.9900 -23.08%
2017 4939.5961 7499.9900 7499.9900 1560.0000 5849.9900 -35.00%
2016 11430.8822 5999.9900 26700.0000 1800.0000 8999.9900 30.43%
2015 11702.7870 14850.0000 19800.0000 3000.0000 6899.9900 -53.54%
2014 107938.4705 237600.0000 239250.0000 14850.0000 14850.0000 -93.88%
2013 214774.6667 140250.0000 329999.0000 123750.0000 242550.0000 63.33%
2012 148500.0000 148500.0000 148500.0000 148500.0000 148500.0000 0.00%
2010 89924.8500 82499.8000 112200.0000 82499.8000 112200.0000 300.00%
2009 28050.0000 28050.0000 28050.0000 28050.0000 28050.0000 0.00%
2007 16500.0000 16500.0000 16500.0000 16500.0000 16500.0000 0.00%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.004B $0.002B
Creatd, Inc. empowers creators, brands and entrepreneurs through technology and partnership. Its flagship technology, Vocal, is a best-in-class creator platform.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $132.986B 70.94
Meituan (MPNGY) China $105.607B 0.00
Ntt Data (NTDTY) Japan $38.445B 40.32
Amadeus IT Group SA (AMADY) Spain $37.518B 24.93
Leonardo S.P.A - (FINMY) Italy $35.776B 0.00
Duolingo (DUOL) United States $23.618B 255.96
Nomura Research Institute (NRILY) Japan $22.337B 35.58
Gen Digital (GEN) United States $17.664B 14.03
Symbotic (SYM) United States $16.904B 0.00
Jacobs Solutions (J) United States $15.176B 20.74
Futu Holdings (FUTU) Hong Kong, SAR China $14.183B 16.99
Full Truck Alliance (YMM) China $12.164B 20.40
Coherent (COHR) United States $11.756B 30.74
Aurora Innovation (AUR) United States $10.719B 0.00
Smiths Group (SMGZY) United Kingdom $9.982B 0.00
QXO (QXO) United States $9.831B 5.38
Kyndryl Holdings (KD) United States $9.084B 50.05
Acuity (AYI) United States $8.032B 17.34
EDENRED (EDNMY) France $7.566B 0.00
SPX Technologies (SPXC) United States $7.104B 26.68
Parsons (PSN) United States $6.930B 21.98
Qifu Technology (QFIN) China $6.478B 6.30
JBT Marel (JBTM) United States $5.967B 21.99
Sandisk (SNDK) United States $5.476B 0.00
Vontier (VNT) United States $5.287B 12.20
GDS Holdings (GDS) China $4.514B 592.25
Ingram Micro Holding (INGM) United States $4.492B 0.00
Mirion Technologies (MIR) United States $4.430B 48.97
Enpro (NPO) United States $3.896B 25.40
Zeta Global Holdings (ZETA) United States $3.095B 0.00
Crane NXT (CXT) United States $3.075B 13.54
First Advantage (FA) United States $2.973B 25.94
Dave (DAVE) United States $2.679B 48.74
TOPCON (TOPCF) Japan $2.426B 124.35
RENISHAW 20 (RNSHF) United Kingdom $2.174B 0.00
Sprinklr (CXM) United States $2.160B 64.92
LiveRamp Holdings (RAMP) United States $2.117B 181.00
NextNav (NN) United States $1.662B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
N-able (NABL) United States $1.473B 37.10
NV5 Global (NVEE) United States $1.451B 18.42
Bitdeer Technologies Group (BTDR) Singapore $1.440B 0.00
V2X (VVX) United States $1.435B 10.22
Coursera (COUR) United States $1.428B 0.00
Adeia (ADEA) United States $1.393B 12.00
Jamf Holding (JAMF) United States $1.385B 131.25
DeFi Technologies (DEFTF) Canada $1.300B 12.85
MeridianLink (MLNK) United States $1.288B 0.00
Cricut (CRCT) United States $1.283B 19.55
Distribution Solutions (DSGR) United States $1.265B 18.17
Ibotta (IBTA) United States $1.265B 33.78
SS Innovations (SSII) India $1.226B 0.00
Amplitude (AMPL) United States $1.224B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.219B 0.00
DeFi Technologies (DEFT) Canada $1.192B 9.68
Microvast Holdings (MVST) United States $1.168B 0.00
Youdao (DAO) China $1.107B 51.50
PropertyGuru Group (PGRU) Singapore $1.101B 0.00
Cipher Mining (CIFR) United States $1.046B 0.00
Viant Technology (DSP) United States $0.863B 0.00
Yext (YEXT) United States $0.836B 0.00
Real Brokerage (REAX) Canada $0.815B 0.00
Vimeo (VMEO) United States $0.718B 43.60
DATATEC (DTTLY) South Africa $0.698B 0.00
MediaAlpha (MAX) United States $0.684B 21.70
Priority Technology Holdings (PRTH) United States $0.680B 24.37
ADS-TEC Energy (ADSE) Ireland $0.673B 0.00
GigaCloud Technology (GCT) United States $0.668B 5.72
ADTRAN Holdings (ADTN) United States $0.642B 0.00
ATRenew (RERE) China $0.629B 14.33
Byrna Technologies (BYRN) United States $0.604B 72.05
ECARX Holdings (ECX) China $0.578B 0.00
Red Cat Holdings (RCAT) United States $0.541B 0.00
AMTD Digital (HKD) France $0.512B 0.00
Bitfarms (BITF) Canada $0.510B 0.00
Climb Global Solutions (CLMB) United States $0.507B 20.03
Bit Digital (BTBT) United States $0.490B 0.00
Viridien (VIRDY) France $0.476B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.425B 0.00
Rezolve AI (RZLV) United Kingdom $0.417B 0.00
Upexi (UPXI) United States $0.403B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.401B 0.00
NWTN (NWTN) $0.391B 0.00
Xperi (XPER) United States $0.355B 389.50
BlackSky Technology (BKSY) United States $0.354B 0.00
Lesaka Technologies (LSAK) South Africa $0.345B 0.00
Allot (ALLT) Israel $0.341B 0.00
Vasta Platform (VSTA) Brazil $0.336B 27.93
Agora (API) United States $0.334B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.321B 0.00
Amprius Technologies (AMPX) United States $0.317B 0.00
Innventure (INV) United States $0.305B 0.00
Nano-X Imaging (NNOX) Israel $0.296B 0.00
GivBux (GBUX) United States $0.295B 0.00
Blade Air Mobility (BLDE) United States $0.283B 0.00
Palladyne AI (PDYN) United States $0.277B 0.00
OneConnect Financial Technology (OCFT) China $0.277B 0.00
SunCar Technology Group (SDA) $0.276B 0.00
MarketWise (MKTW) United States $0.273B 5.58
Rackspace Technology (RXT) United States $0.271B 0.00
Richtech Robotics (RR) United States $0.265B 0.00
AirSculpt Technologies (AIRS) United States $0.259B 0.00
Brainchip Holdings (BRCHF) $0.257B 0.00
CPI Card Group (PMTS) United States $0.251B 10.40
Outbrain (OB) United States $0.243B 0.00
TeleTech Holdings (TTEC) United States $0.235B 12.27
AirJoule Technologies (AIRJ) United States $0.215B 64.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.215B 0.00
Inspired Entertainment (INSE) United States $0.210B 3.10
CoreCard (CCRD) United States $0.206B 30.70
Aether Holdings (ATHR) United States $0.198B 0.00
Helport AI (HPAI) Singapore $0.191B 0.00
Arrive AI (ARAI) $0.175B 0.00
FingerMotion (FNGR) Singapore $0.174B 0.00
Skillsoft (SKIL) United States $0.170B 0.00
Airship AI Holdings (AISP) United States $0.164B 0.00
Bakkt Holdings (BKKT) United States $0.162B 0.00
WM Technology (MAPS) United States $0.161B 13.00
Zentek (ZTEK) Canada $0.159B 0.00
SmartRent (SMRT) United States $0.159B 0.00
Arbe Robotics (ARBE) Israel $0.149B 0.00
SKYX Platforms (SKYX) United States $0.136B 0.00
EVERSPIN TECH (MRAM) United States $0.126B 0.00
Intchains Group (ICG) China $0.125B 26.12
Wi-LAN Inc (QTRHF) Canada $0.119B 0.00
Alithya Group (ALYAF) Canada $0.114B 7.75
Asset Entities (ASST) United States $0.111B 0.00
Cardlytics (CDLX) United States $0.095B 0.00
FiscalNote Holdings (NOTE) United States $0.095B 0.00
Amber Holding - (AMBR) Singapore $0.094B 0.00
Owlet (OWLT) United States $0.089B 0.00
Duos Technologies (DUOT) United States $0.089B 0.00
Odysight.ai (ODYS) Israel $0.088B 0.00
CreateAI Holdings (TSPH) United States $0.080B 0.00
NAMI (NAMI) China $0.079B 0.00
Gogoro (GGR) Taiwan $0.073B 0.00
Nukkleus (NUKK) United States $0.073B 0.00
Veritone (VERI) United States $0.071B 0.00
Global Mofy AI (GMM) China $0.071B 0.00
AstroNova (ALOT) United States $0.070B 26.46
LanzaTech Global (LNZA) United States $0.065B 0.00
Zenvia (ZENV) Brazil $0.065B 0.00
Webus (WETO) China $0.064B 0.00
Classover Holdings (KIDZ) United States $0.063B 0.00
Loop Industries (LOOP) Canada $0.062B 0.00
Syntec Optics Holdings (OPTX) United States $0.061B 0.00
SYLA Technologies (SYT) Japan $0.060B 0.00
Vivakor (VIVK) United States $0.054B 0.00
Agrify (AGFY) United States $0.054B 0.00
Jianpu Technology (AIJTY) China $0.052B 0.00
Birchtech (BCHT) United States $0.050B 0.00
Swvl Holdings (SWVL) $0.048B 0.00
ZenaTech (ZENA) Canada $0.048B 0.00
Alarum Technologies (ALAR) Israel $0.047B 7.04
Digi Power X (DGXX) Canada $0.046B 0.00
Katapult Holdings (KPLT) United States $0.041B 0.00
Lucas GC (LGCL) China $0.041B 0.00
Firefly Neuroscience (AIFF) United States $0.040B 0.00
Safe Pro Group (SPAI) United States $0.040B 0.00
XIAO-I (AIXI) China $0.039B 0.00
Knightscope (KSCP) United States $0.039B 0.00
Mogo Inc (MOGO) Canada $0.035B 0.00
Nauticus Robotics (KITT) United States $0.034B 0.00
MicroAlgo (MLGO) China $0.034B 0.00
Burning Rock Biotech (BNR) China $0.033B 0.00
Fathom Holdings (FTHM) United States $0.033B 0.00
Glimpse (VRAR) United States $0.032B 0.00
BIT Mining (BTCM) United States $0.028B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.027B 0.00
Aeries Technology (AERT) Singapore $0.027B 0.37
MMTec (MTC) Hong Kong, SAR China $0.025B 0.00
ReAlpha Tech (AIRE) United States $0.023B 0.00
Nexalin Technology (NXL) United States $0.020B 0.00
Hitek Global (HKIT) China $0.020B 0.00
CXApp (CXAI) United States $0.020B 0.00
Intelligent Protection Management (IPM) United States $0.020B 0.00
NiSun Enterprise Development Group (NISN) China $0.020B 0.00
SOS (SOS) China $0.019B 0.00
Maris-Tech (MTEK) Israel $0.017B 0.00
Graphjet Technology (GTI) $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Caravelle Group (HTCO) Singapore $0.014B 0.00
Blackboxstocks (BLBX) United States $0.014B 0.00
Aterian (ATER) United States $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.012B 0.00
Brand Engagement Network (BNAI) United States $0.012B 0.00
SAIHEAT (SAIH) Singapore $0.011B 0.00
DIH Holding US (DHAI) United States $0.011B 0.00
Orangekloud Technology (ORKT) Singapore $0.011B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Soluna Holdings (SLNH) United States $0.009B 0.00
MIND Technology (MIND) United States $0.009B 2.02
MicroCloud Hologram (HOLO) China $0.008B 0.00
Quhuo (QH) China $0.008B 0.00
Jianzhi Education Technology Group (JZ) China $0.007B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
Society Pass (SOPA) United States $0.007B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Brag House Holdings (TBH) United States $0.006B 0.00
Baijiayun Group (RTC) China $0.006B 0.00
SIMPPLE (SPPL) Singapore $0.006B 0.00
Netcapital (NCPL) United States $0.006B 0.00
Earlyworks (ELWS) Japan $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.006B 0.00
Meiwu Technology (WNW) China $0.005B 0.00
Ohmyhome (OMH) Singapore $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.004B 0.00
KWESST Micro Systems (KWE) Canada $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Color Star Technology (ADD) United States $0.001B 0.00
SOBR Safe (SOBR) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
MNTN (MNTN) United States $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00