Creative Global Technolog... (CGTL)
NASDAQ: CGTL
· Real-Time Price · USD
0.86
-0.05 (-5.62%)
At close: Aug 14, 2025, 3:59 PM
0.85
-1.32%
Pre-market: Aug 15, 2025, 08:36 AM EDT
CGTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.93 | 0.94 | 0.86 | 0.87 | 0.87 | -4.40% | 116,451 |
| Aug 13, 2025 | 0.87 | 0.96 | 0.85 | 0.91 | 0.91 | 1.11% | 449,200 |
| Aug 12, 2025 | 0.88 | 0.94 | 0.86 | 0.90 | 0.90 | 1.12% | 179,400 |
| Aug 11, 2025 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -4.30% | 181,100 |
| Aug 8, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -1.06% | 65,800 |
| Aug 7, 2025 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | 3.30% | 116,543 |
| Aug 6, 2025 | 0.95 | 0.97 | 0.88 | 0.91 | 0.91 | -6.19% | 302,940 |
| Aug 5, 2025 | 0.96 | 1.00 | 0.94 | 0.97 | 0.97 | -3.00% | 160,600 |
| Aug 4, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 6.38% | 126,810 |
| Aug 1, 2025 | 0.92 | 1.08 | 0.90 | 0.94 | 0.94 | 1.08% | 510,500 |
| Jul 31, 2025 | 0.94 | 1.00 | 0.91 | 0.93 | 0.93 | -1.06% | 126,600 |
| Jul 30, 2025 | 0.92 | 0.95 | 0.87 | 0.94 | 0.94 | -1.05% | 280,600 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -3.06% | 228,700 |
| Jul 28, 2025 | 1.03 | 1.05 | 0.96 | 0.98 | 0.98 | -3.92% | 253,600 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 197,178 |
| Jul 24, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 209,000 |
| Jul 23, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 294,500 |
| Jul 22, 2025 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -5.17% | 430,916 |
| Jul 21, 2025 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 396,925 |
| Jul 18, 2025 | 1.19 | 1.38 | 1.10 | 1.15 | 1.15 | -5.74% | 1,724,121 |