Creative Global Technolog... (CGTL)
4.20
0.10 (2.44%)
At close: Mar 28, 2025, 3:59 PM
4.28
1.90%
After-hours: Mar 28, 2025, 04:23 PM EDT
CGTL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.16 | 4.40 | 3.86 | 4.22 | 0.12 | 2.93% | 269,348 |
| Mar 27, 2025 | 3.79 | 4.20 | 3.10 | 4.10 | 0.31 | 8.18% | 414,181 |
| Mar 26, 2025 | 3.20 | 3.90 | 3.05 | 3.79 | 0.44 | 13.13% | 223,713 |
| Mar 25, 2025 | 3.25 | 3.47 | 2.94 | 3.35 | 0.29 | 9.48% | 164,219 |
| Mar 24, 2025 | 3.15 | 3.25 | 2.90 | 3.06 | -0.04 | -1.29% | 12,100 |
| Mar 21, 2025 | 3.22 | 3.40 | 3.10 | 3.10 | -0.16 | -4.91% | 9,388 |
| Mar 20, 2025 | 3.15 | 3.26 | 2.80 | 3.26 | 0.06 | 1.87% | 12,000 |
| Mar 19, 2025 | 3.35 | 3.35 | 3.20 | 3.20 | -0.30 | -8.57% | 3,000 |
| Mar 18, 2025 | 3.43 | 3.58 | 3.35 | 3.50 | 0.12 | 3.55% | 3,000 |
| Mar 17, 2025 | 3.30 | 3.42 | 3.30 | 3.38 | -0.03 | -0.88% | 6,100 |
| Mar 14, 2025 | 3.59 | 3.59 | 3.36 | 3.41 | -0.09 | -2.57% | 6,422 |
| Mar 13, 2025 | 3.79 | 3.79 | 3.35 | 3.50 | -0.01 | -0.28% | 4,400 |
| Mar 12, 2025 | 3.50 | 3.90 | 3.24 | 3.51 | 0.23 | 7.01% | 18,926 |
| Mar 11, 2025 | 3.08 | 3.40 | 3.08 | 3.28 | 0.23 | 7.54% | 25,376 |
| Mar 10, 2025 | 3.35 | 3.60 | 3.02 | 3.05 | -0.15 | -4.69% | 11,741 |
| Mar 7, 2025 | 3.30 | 3.62 | 2.80 | 3.20 | -0.08 | -2.44% | 38,333 |
| Mar 6, 2025 | 3.22 | 3.44 | 3.05 | 3.28 | 0.17 | 5.47% | 16,815 |
| Mar 5, 2025 | 3.03 | 3.29 | 3.03 | 3.11 | -0.16 | -4.89% | 11,148 |
| Mar 4, 2025 | 3.45 | 3.55 | 3.10 | 3.27 | -0.22 | -6.30% | 41,922 |
| Mar 3, 2025 | 3.65 | 3.86 | 3.11 | 3.49 | -0.37 | -9.59% | 17,300 |
| Feb 28, 2025 | 3.85 | 3.86 | 3.65 | 3.86 | 0.16 | 4.32% | 1,748 |
| Feb 27, 2025 | 3.86 | 3.86 | 3.70 | 3.70 | -0.10 | -2.63% | 3,600 |
| Feb 26, 2025 | 4.07 | 4.27 | 3.80 | 3.80 | -0.38 | -9.09% | 18,023 |
| Feb 25, 2025 | 4.41 | 4.70 | 4.08 | 4.18 | -0.34 | -7.52% | 20,600 |
| Feb 24, 2025 | 5.16 | 5.26 | 4.38 | 4.52 | -0.63 | -12.23% | 28,739 |
| Feb 21, 2025 | 5.20 | 5.30 | 5.15 | 5.15 | -0.02 | -0.39% | 9,300 |
| Feb 20, 2025 | 5.27 | 5.55 | 5.14 | 5.17 | -0.10 | -1.90% | 9,339 |
| Feb 19, 2025 | 5.31 | 5.31 | 5.05 | 5.27 | 0.04 | 0.76% | 11,023 |
| Feb 18, 2025 | 5.23 | 5.31 | 5.23 | 5.23 | 0.02 | 0.38% | 3,013 |
| Feb 14, 2025 | 5.21 | 5.28 | 5.16 | 5.21 | -0.09 | -1.70% | 5,400 |
| Feb 13, 2025 | 5.63 | 5.65 | 5.30 | 5.30 | -0.63 | -10.62% | 9,023 |
| Feb 12, 2025 | 5.51 | 5.93 | 5.40 | 5.93 | 0.29 | 5.14% | 7,802 |
| Feb 11, 2025 | 5.16 | 5.64 | 5.16 | 5.64 | 0.44 | 8.46% | 3,216 |
| Feb 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 5.20 | 5.41 | 5.20 | 5.20 | -0.21 | -3.88% | 9,300 |
| Feb 6, 2025 | 5.21 | 5.47 | 5.20 | 5.41 | 0.21 | 4.04% | 2,400 |
| Feb 5, 2025 | 5.15 | 5.40 | 5.15 | 5.20 | 0.00 | 0.00% | 7,700 |
| Feb 4, 2025 | 5.15 | 5.45 | 5.15 | 5.20 | -0.15 | -2.80% | 4,358 |
| Feb 3, 2025 | 5.25 | 5.74 | 5.15 | 5.35 | 0.11 | 2.10% | 3,457 |
| Jan 31, 2025 | 5.40 | 5.63 | 5.24 | 5.24 | -0.41 | -7.26% | 5,516 |
| Jan 30, 2025 | 5.20 | 5.65 | 5.20 | 5.65 | 0.50 | 9.71% | 15,800 |
| Jan 29, 2025 | 5.20 | 5.59 | 5.13 | 5.15 | -0.19 | -3.56% | 61,140 |
| Jan 28, 2025 | 5.40 | 5.99 | 5.05 | 5.34 | 0.14 | 2.69% | 25,614 |
| Jan 27, 2025 | 5.30 | 5.49 | 4.99 | 5.20 | -0.20 | -3.70% | 39,600 |
| Jan 24, 2025 | 5.60 | 5.75 | 5.20 | 5.40 | 0.16 | 3.05% | 27,700 |
| Jan 23, 2025 | 5.18 | 5.49 | 5.15 | 5.24 | 0.03 | 0.58% | 64,931 |
| Jan 22, 2025 | 5.20 | 5.57 | 5.01 | 5.21 | -0.03 | -0.57% | 38,457 |
| Jan 21, 2025 | 5.43 | 5.70 | 5.19 | 5.24 | -0.06 | -1.13% | 50,166 |
| Jan 17, 2025 | 5.62 | 5.85 | 5.30 | 5.30 | -0.05 | -0.93% | 60,744 |
| Jan 16, 2025 | 5.35 | 5.70 | 5.10 | 5.35 | 0.00 | 0.00% | 38,733 |