Creative Global Technolog... (CGTL)
5.30
-0.09 (-1.67%)
At close: Jan 17, 2025, 3:59 PM
5.30
0.00%
After-hours Jan 17, 2025, 03:59 PM EST
CGTL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.62 | 5.85 | 5.30 | 5.30 | -0.05 | -0.93% | 60,737 |
| Jan 16, 2025 | 5.35 | 5.70 | 5.10 | 5.35 | 0.00 | 0.00% | 38,733 |
| Jan 15, 2025 | 5.70 | 5.98 | 5.32 | 5.35 | -0.50 | -8.55% | 20,200 |
| Jan 14, 2025 | 6.10 | 6.52 | 5.75 | 5.85 | 0.20 | 3.54% | 55,100 |
| Jan 13, 2025 | 6.05 | 6.29 | 5.55 | 5.65 | -0.03 | -0.53% | 36,000 |
| Jan 10, 2025 | 5.82 | 7.24 | 5.52 | 5.68 | -0.04 | -0.70% | 104,807 |
| Jan 8, 2025 | 6.48 | 6.48 | 5.50 | 5.72 | -0.20 | -3.38% | 60,842 |
| Jan 7, 2025 | 5.50 | 6.46 | 5.50 | 5.92 | 0.31 | 5.53% | 230,800 |
| Jan 6, 2025 | 7.08 | 7.08 | 5.50 | 5.61 | -0.39 | -6.50% | 49,400 |
| Jan 3, 2025 | 7.00 | 7.31 | 5.70 | 6.00 | -1.09 | -15.37% | 113,173 |
| Jan 2, 2025 | 8.09 | 8.09 | 6.10 | 7.09 | -0.90 | -11.26% | 149,300 |
| Dec 31, 2024 | 7.90 | 8.60 | 7.61 | 7.99 | 0.69 | 9.45% | 46,200 |
| Dec 30, 2024 | 6.93 | 7.58 | 6.60 | 7.30 | -0.39 | -5.07% | 101,323 |
| Dec 27, 2024 | 7.53 | 8.30 | 7.19 | 7.69 | -0.27 | -3.39% | 65,902 |
| Dec 26, 2024 | 8.00 | 8.30 | 7.75 | 7.96 | -0.43 | -5.13% | 22,200 |
| Dec 24, 2024 | 7.41 | 8.40 | 7.41 | 8.39 | 0.69 | 8.96% | 35,516 |
| Dec 23, 2024 | 8.09 | 8.44 | 7.36 | 7.70 | -0.13 | -1.66% | 22,239 |
| Dec 20, 2024 | 8.28 | 8.60 | 7.75 | 7.83 | -0.17 | -2.12% | 46,500 |
| Dec 19, 2024 | 7.86 | 8.76 | 7.00 | 8.00 | -0.10 | -1.23% | 117,679 |
| Dec 18, 2024 | 9.31 | 9.31 | 7.40 | 8.10 | -1.19 | -12.81% | 59,732 |
| Dec 17, 2024 | 9.29 | 10.07 | 8.90 | 9.29 | 0.14 | 1.53% | 89,900 |
| Dec 16, 2024 | 7.05 | 10.59 | 6.85 | 9.15 | 2.05 | 28.87% | 344,124 |
| Dec 13, 2024 | 5.49 | 7.50 | 4.82 | 7.10 | 1.98 | 38.67% | 79,600 |
| Dec 12, 2024 | 5.07 | 5.80 | 4.91 | 5.12 | 0.13 | 2.61% | 199,723 |
| Dec 11, 2024 | 4.51 | 5.33 | 4.20 | 4.99 | 0.35 | 7.54% | 491,600 |
| Dec 10, 2024 | 4.81 | 4.83 | 4.42 | 4.64 | 0.04 | 0.87% | 102,850 |
| Dec 9, 2024 | 4.39 | 4.80 | 4.25 | 4.60 | 0.35 | 8.24% | 28,817 |
| Dec 6, 2024 | 4.26 | 4.49 | 4.05 | 4.25 | 0.05 | 1.19% | 47,915 |
| Dec 5, 2024 | 4.49 | 4.49 | 4.02 | 4.20 | -0.56 | -11.76% | 189,406 |
| Dec 4, 2024 | 4.80 | 5.50 | 4.26 | 4.76 | 0.28 | 6.25% | 263,700 |
| Dec 3, 2024 | 3.69 | 4.61 | 3.55 | 4.48 | 0.79 | 21.41% | 677,800 |
| Dec 2, 2024 | 3.68 | 3.89 | 3.37 | 3.69 | -0.03 | -0.81% | 134,000 |
| Nov 29, 2024 | 3.73 | 4.15 | 3.66 | 3.72 | -0.28 | -7.00% | 214,200 |
| Nov 27, 2024 | 4.20 | 4.40 | 3.71 | 4.00 | 0.09 | 2.30% | 470,500 |
| Nov 26, 2024 | 4.29 | 4.88 | 3.58 | 3.91 | n/a | n/a | 1,496,603 |