Creative Global Technology Holdings Limited - Class A Ordinary Shares (CGTL)
1.2600
-0.5700 (-31.15%)
NASDAQ · Last Trade: Jun 14th, 6:16 PM EDT
Historical Prices For Creative Global Technology Holdings Limited - Class A Ordinary Shares (CGTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 2.06 | 2.65 | 1.22 | 1.26 | 28,511,913 | 1.26 |
| 6/12/2025 | 1.31 | 1.85 | 1.11 | 1.83 | 109,176,610 | 1.83 |
| 6/11/2025 | 0.90 | 0.93 | 0.90 | 0.92 | 87,711 | 0.92 |
| 6/10/2025 | 0.92 | 0.94 | 0.91 | 0.92 | 31,022 | 0.92 |
| 6/09/2025 | 0.90 | 0.94 | 0.90 | 0.92 | 128,286 | 0.92 |
| 6/06/2025 | 0.92 | 0.95 | 0.90 | 0.94 | 57,716 | 0.94 |
| 6/05/2025 | 0.91 | 0.95 | 0.91 | 0.94 | 39,893 | 0.94 |
| 6/04/2025 | 0.96 | 0.99 | 0.89 | 0.93 | 246,381 | 0.93 |
| 6/03/2025 | 0.96 | 1.02 | 0.95 | 0.99 | 77,457 | 0.99 |
| 6/02/2025 | 0.94 | 1.00 | 0.94 | 0.96 | 111,858 | 0.96 |
| 5/30/2025 | 0.95 | 0.96 | 0.93 | 0.96 | 80,936 | 0.96 |
| 5/29/2025 | 0.97 | 0.97 | 0.93 | 0.93 | 78,391 | 0.93 |
| 5/28/2025 | 0.92 | 0.96 | 0.92 | 0.96 | 36,831 | 0.96 |
| 5/27/2025 | 0.91 | 0.96 | 0.91 | 0.93 | 58,255 | 0.93 |
| 5/23/2025 | 0.97 | 0.98 | 0.90 | 0.93 | 151,507 | 0.93 |
| 5/22/2025 | 0.94 | 1.03 | 0.94 | 0.99 | 559,613 | 0.99 |
| 5/21/2025 | 1.03 | 1.05 | 0.95 | 0.97 | 1,116,712 | 0.97 |
| 5/20/2025 | 0.90 | 1.03 | 0.90 | 1.03 | 1,184,890 | 1.03 |
| 5/19/2025 | 1.09 | 1.09 | 0.90 | 0.93 | 624,350 | 0.93 |
| 5/16/2025 | 1.03 | 1.11 | 1.03 | 1.10 | 208,221 | 1.10 |
| 5/15/2025 | 0.97 | 1.09 | 0.96 | 1.05 | 328,305 | 1.05 |
| 5/14/2025 | 0.95 | 1.03 | 0.95 | 0.99 | 92,034 | 0.99 |
| 5/13/2025 | 0.94 | 0.98 | 0.94 | 0.98 | 535,605 | 0.98 |
| 5/12/2025 | 0.90 | 1.12 | 0.90 | 0.98 | 913,529 | 0.98 |
| 5/09/2025 | 0.84 | 0.89 | 0.84 | 0.89 | 128,417 | 0.89 |
| 5/08/2025 | 0.89 | 0.90 | 0.81 | 0.85 | 187,685 | 0.85 |
| 5/07/2025 | 0.89 | 0.91 | 0.86 | 0.91 | 139,162 | 0.91 |
| 5/06/2025 | 0.90 | 0.92 | 0.87 | 0.89 | 156,793 | 0.89 |
| 5/05/2025 | 0.89 | 0.94 | 0.88 | 0.93 | 145,755 | 0.93 |
| 5/02/2025 | 0.94 | 0.95 | 0.90 | 0.92 | 331,474 | 0.92 |
| 5/01/2025 | 0.82 | 1.09 | 0.82 | 0.91 | 1,245,471 | 0.91 |
| 4/30/2025 | 1.00 | 1.00 | 0.83 | 0.83 | 727,052 | 0.83 |
| 4/29/2025 | 1.09 | 1.12 | 1.02 | 1.02 | 775,142 | 1.02 |
| 4/28/2025 | 1.28 | 1.32 | 1.15 | 1.18 | 2,297,870 | 1.18 |
| 4/25/2025 | 6.28 | 6.28 | 1.31 | 1.51 | 3,884,849 | 1.51 |
| 4/24/2025 | 6.07 | 6.52 | 6.04 | 6.10 | 266,967 | 6.10 |
| 4/23/2025 | 6.00 | 6.30 | 5.53 | 6.07 | 234,999 | 6.07 |
| 4/22/2025 | 6.00 | 6.19 | 5.95 | 6.06 | 277,693 | 6.06 |
| 4/21/2025 | 5.65 | 6.10 | 5.61 | 5.98 | 263,539 | 5.98 |
| 4/17/2025 | 5.20 | 5.63 | 5.12 | 5.62 | 259,204 | 5.62 |
| 4/16/2025 | 5.22 | 5.55 | 4.95 | 5.23 | 366,991 | 5.23 |
| 4/15/2025 | 5.43 | 5.43 | 4.94 | 5.22 | 413,263 | 5.22 |
| 4/14/2025 | 5.46 | 5.71 | 4.86 | 5.27 | 446,990 | 5.27 |
| 4/11/2025 | 5.05 | 5.23 | 4.82 | 5.23 | 322,027 | 5.23 |
| 4/10/2025 | 5.13 | 5.38 | 4.94 | 5.13 | 1,760,046 | 5.13 |
| 4/09/2025 | 5.22 | 5.22 | 4.67 | 5.10 | 1,027,406 | 5.10 |
| 4/08/2025 | 5.10 | 5.29 | 4.83 | 5.11 | 1,926,752 | 5.11 |
| 4/07/2025 | 5.08 | 5.26 | 4.80 | 5.10 | 1,017,313 | 5.10 |
| 4/04/2025 | 5.17 | 6.00 | 5.17 | 5.42 | 1,184,066 | 5.42 |
| 4/03/2025 | 4.15 | 5.78 | 4.15 | 5.38 | 1,155,690 | 5.38 |
| 4/02/2025 | 4.36 | 4.36 | 4.06 | 4.15 | 857,198 | 4.15 |
| 4/01/2025 | 4.37 | 4.50 | 4.00 | 4.41 | 399,273 | 4.41 |
| 3/31/2025 | 4.02 | 4.33 | 4.02 | 4.30 | 329,946 | 4.30 |
| 3/28/2025 | 4.16 | 4.40 | 3.86 | 4.22 | 269,348 | 4.22 |
| 3/27/2025 | 3.79 | 4.20 | 3.10 | 4.10 | 414,181 | 4.10 |
| 3/26/2025 | 3.20 | 3.90 | 3.05 | 3.79 | 223,413 | 3.79 |
| 3/25/2025 | 3.25 | 3.47 | 2.94 | 3.35 | 164,036 | 3.35 |
| 3/24/2025 | 3.15 | 3.25 | 2.90 | 3.06 | 12,074 | 3.06 |
| 3/21/2025 | 3.22 | 3.40 | 3.10 | 3.10 | 8,898 | 3.10 |
| 3/20/2025 | 3.15 | 3.26 | 2.80 | 3.26 | 11,971 | 3.26 |
| 3/19/2025 | 3.35 | 3.35 | 3.20 | 3.20 | 2,983 | 3.20 |
| 3/18/2025 | 3.43 | 3.58 | 3.35 | 3.50 | 2,967 | 3.50 |
| 3/17/2025 | 3.30 | 3.42 | 3.30 | 3.38 | 6,093 | 3.38 |