Stock listing
OTC:CRTD Creatd Inc. Stock
Follow Creatd Inc. into a list and get an email when it puts out news.
Share price · OTC:CRTD
$6.15 USD -0.16 (-2.5%)
Close on Oct 30, 2026
- Day range
- $6.15 – $6.25 USDOct 30, 2026
- Volume
- 105 sharesOct 30, 2026
- Market cap
- $37.24M USDAt the close on Oct 30, 2026 · price × 6.06M shares outstanding
- 52-week range
- $1.56 – $14.40 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4,482 USDMedian day 202 shares · 24 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:CRTD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.15 | -0.16 | -2.5% | $6.25 | $6.25 | $6.15 | 105 | |
| $6.31 | +0.66 | +11.7% | $5.85 | $6.31 | $5.50 | 1,934 | |
| $5.65 | +0.25 | +4.6% | $5.65 | $5.65 | $5.65 | 690 | |
| $5.40 | +0.70 | +14.9% | $5.10 | $5.54 | $5.10 | 9,850 | |
| $4.70 | -0.15 | -3.1% | $4.86 | $4.90 | $4.66 | 602 | |
| $4.85 | +0.006 | +0.1% | $4.65 | $4.85 | $4.65 | 203 | |
| $4.844 | +0.112 | +2.4% | $4.74 | $4.844 | $4.74 | 300 | |
| $4.732 | +0.232 | +5.2% | $4.50 | $4.90 | $4.50 | 1,900 | |
| $4.50 | 0.00 | 0.0% | $4.50 | $4.50 | $4.50 | 1 | |
| $4.50 | +0.10 | +2.3% | $4.50 | $4.50 | $4.50 | 200 | |
| $4.40 | -0.05 | -1.1% | $4.40 | $4.40 | $4.40 | 300 | |
| $4.45 | +0.043 | +1.0% | $4.45 | $4.45 | $4.45 | 300 | |
| $4.407 | 0.00 | 0.0% | $4.407 | $4.407 | $4.407 | 0 | |
| $4.407 | -0.144 | -3.2% | $4.407 | $4.407 | $4.407 | 200 | |
| $4.551 | +0.096 | +2.2% | $4.40 | $4.551 | $4.25 | 1,100 | |
| $4.455 | +0.255 | +6.1% | $4.25 | $4.50 | $4.25 | 600 | |
| $4.20 | 0.00 | 0.0% | $4.20 | $4.20 | $4.20 | 2 | |
| $4.20 | 0.00 | 0.0% | $4.20 | $4.20 | $4.20 | 0 | |
| $4.20 | 0.00 | 0.0% | $4.20 | $4.20 | $4.20 | 1 | |
| $4.20 | 0.00 | 0.0% | $4.20 | $4.20 | $4.20 | 0 | |
| $4.20 | -0.45 | -9.7% | $4.20 | $4.20 | $4.20 | 200 | |
| $4.65 | 0.00 | 0.0% | $4.65 | $4.65 | $4.65 | 0 | |
| $4.65 | -0.15 | -3.1% | $4.65 | $4.65 | $4.65 | 400 | |
| $4.80 | +0.55 | +12.9% | $4.25 | $4.80 | $4.25 | 1,500 | |
| $4.25 | +0.28 | +7.1% | $4.50 | $4.50 | $4.05 | 1,600 | |
| $3.97 | +0.04 | +1.0% | $3.976 | $4.00 | $3.91 | 6,800 | |
| $3.93 | +0.53 | +15.6% | $3.40 | $3.94 | $3.25 | 7,300 | |
| $3.40 | -0.35 | -9.3% | $3.70 | $3.70 | $3.22 | 3,800 | |
| $3.75 | +0.90 | +31.6% | $3.50 | $3.85 | $3.45 | 8,300 | |
| $2.85 | -0.50 | -14.9% | $2.85 | $2.85 | $2.85 | 300 | |
| $3.35 | +0.30 | +9.8% | $3.35 | $3.35 | $3.35 | 200 | |
| $3.05 | +0.49 | +19.1% | $2.80 | $3.05 | $2.80 | 800 | |
| $2.56 | 0.00 | 0.0% | $2.56 | $2.56 | $2.56 | 0 | |
| $2.56 | -0.17 | -6.2% | $2.56 | $2.56 | $2.56 | 100 | |
| $2.73 | +0.635 | +30.3% | $2.17 | $2.73 | $1.953 | 9,900 | |
| $2.095 | +0.195 | +10.3% | $2.20 | $2.20 | $2.05 | 800 | |
| $1.90 | 0.00 | 0.0% | $1.90 | $1.90 | $1.90 | 0 | |
| $1.90 | -0.10 | -5.0% | $1.90 | $1.90 | $1.90 | 700 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | 0.00 | 0.0% | $2.00 | $2.00 | $2.00 | 0 | |
| $2.00 | -0.068 | -3.3% | $2.03 | $2.03 | $2.00 | 400 | |
| $2.068 | 0.00 | 0.0% | $2.068 | $2.068 | $2.068 | 0 | |
| $2.068 | 0.00 | 0.0% | $2.068 | $2.068 | $2.068 | 0 | |
| $2.068 | -0.432 | -17.3% | $2.25 | $2.25 | $2.068 | 800 | |
| $2.50 | +0.60 | +31.6% | $2.00 | $2.50 | $2.00 | 300 | |
| $1.90 | +0.20 | +11.8% | $1.90 | $2.00 | $1.90 | 500 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 0 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 0 | |
| $1.70 | -0.475 | -21.8% | $1.76 | $1.93 | $1.56 | 10,500 | |
| $2.175 | -0.325 | -13.0% | $2.25 | $2.25 | $1.76 | 1,200 | |
| $2.50 | 0.00 | 0.0% | $2.50 | $2.50 | $2.50 | 0 | |
| $2.50 | -0.50 | -16.7% | $2.50 | $2.50 | $2.39 | 700 | |
| $3.00 | -0.25 | -7.7% | $3.05 | $3.05 | $3.00 | 400 | |
| $3.25 | -0.115 | -3.4% | $3.20 | $3.25 | $3.20 | 5,500 | |
| $3.365 | 0.00 | 0.0% | $3.365 | $3.365 | $3.365 | 0 | |
| $3.365 | -0.385 | -10.3% | $3.55 | $3.55 | $3.365 | 1,000 |
- Ticker
- OTC:CRTD
- Asset type
- Stock
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Creatd Announces Expiration of C2 Live Letter of Intent Without Consummation
Latest earnings call · Nov 17, 2025
Creatd (OTC:CRTD) Q3 2025 Earnings Call
Replay and transcript
Calls
Replays
Creatd (OTC:CRTD) Q3 2025 Earnings Call
Mon, Nov 17, 2025 · 4:30 PM ET
Watch TranscriptCreatd (OTC:CRTD) Q3 2020 Earnings Call
Tue, Nov 17, 2020 · 11:00 AM ET
Watch Transcript
Latest news
Creatd (CRTD) Announces Nasdaq Listing Application Successfully Submitted and Listing Analyst Assigned
Oct 21, 2026
Closed $4.73 (+5.2%) on Oct 21, 2026
Creatd Agrees to Acquire Remaining 90% of C2 Live and Targets October 31, 2026 Closing
Oct 1, 2026
Closed $4.65 (0.0%) on Oct 1, 2026
Creatd Acquires 10% Stake in Livestreaming App C2 Live, Signs LOI to Acquire Remaining 90% and Advance AI Strategy
Sep 29, 2026
Closed $4.80 (+12.9%) on Sep 29, 2026
Creatd Announces Approval of Premium Tender Offer for Vocal, Inc. Regulation Crowdfunding Shares
Sep 25, 2026
Closed $3.97 (+1.0%) on Sep 25, 2026
Creatd Regains SEC Reporting Status
Aug 14, 2026
Closed $2.50 (+31.6%) on Aug 14, 2026
Creatd Announces Major Vocal Updates: Verified-Human Publishing, Rebuilt Editor, and a Realigned Creator Economy
Jul 20, 2026
Closed $5.15 (0.0%) on Jul 20, 2026
Creatd, Inc. to Host Investor Conference Call on July 7, 2026
Jul 6, 2026
Closed $5.25 (0.0%) on Jul 6, 2026
Creatd Files Form S-1, Reports First Quarter 2026 Results and Updates Annual Meeting Schedule
Jun 23, 2026
Closed $6.15 (-5.4%) on Jun 23, 2026
Creatd (CRTD) Announces OG Collection, Inc. Equity Realignment as Part of Broader Uplisting Strategy
May 28, 2026
Closed $7.75 (-13.9%) on May 28, 2026
Decks
Flyte — Investor Presentation (2025)
Investor deck · 10 slides · 2025
Q3 2024 Earnings Presentation
Earnings · 12 slides · 2025
Investor Presentation (March 2024)
Investor deck · 55 slides · Mar 7, 2024
Non-Deal Roadshow (February 2024)
Roadshow · 26 slides · Feb 12, 2024
Creatd Inc. on 6ix
- News releases
- 20 in the last 12 months · 210 in all · newest Oct 30, 2026 · oldest 2017
- Calls
- 2 calls with a replay · 2 with a transcript · latest Nov 17, 2025
- Decks
- 31 decks · latest 2025
Log in to ask 6ix AI your own questions about Creatd Inc.