NasdaqCM - Delayed Quote USD
Creative Global Technology Holdings Limited (CGTL)
0.9900
+0.0300
+(3.12%)
At close: June 3 at 4:00:01 PM EDT
1.0100
+0.02
+(2.02%)
After hours: June 3 at 7:19:26 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.9640 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 77,200 |
| Jun 2, 2025 | 0.9360 | 1.0000 | 0.9360 | 0.9600 | 0.9600 | 111,800 |
| May 30, 2025 | 0.9540 | 0.9650 | 0.9280 | 0.9650 | 0.9650 | 80,900 |
| May 29, 2025 | 0.9690 | 0.9690 | 0.9250 | 0.9330 | 0.9330 | 82,800 |
| May 28, 2025 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 36,800 |
| May 27, 2025 | 0.9070 | 0.9600 | 0.9070 | 0.9340 | 0.9340 | 57,900 |
| May 23, 2025 | 0.9700 | 0.9810 | 0.9000 | 0.9300 | 0.9300 | 151,500 |
| May 22, 2025 | 0.9400 | 1.0300 | 0.9400 | 0.9900 | 0.9900 | 559,600 |
| May 21, 2025 | 1.0300 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 1,116,700 |
| May 20, 2025 | 0.9020 | 1.0300 | 0.9020 | 1.0300 | 1.0300 | 1,184,500 |
| May 19, 2025 | 1.0900 | 1.0900 | 0.9000 | 0.9330 | 0.9330 | 625,900 |
| May 16, 2025 | 1.0300 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 207,900 |
| May 15, 2025 | 0.9700 | 1.0900 | 0.9600 | 1.0500 | 1.0500 | 328,400 |
| May 14, 2025 | 0.9500 | 1.0300 | 0.9500 | 0.9890 | 0.9890 | 92,000 |
| May 13, 2025 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 535,700 |
| May 12, 2025 | 0.9020 | 1.1200 | 0.8990 | 0.9850 | 0.9850 | 914,200 |
| May 9, 2025 | 0.8390 | 0.8900 | 0.8390 | 0.8900 | 0.8900 | 128,400 |
| May 8, 2025 | 0.8900 | 0.9000 | 0.8110 | 0.8460 | 0.8460 | 190,600 |
| May 7, 2025 | 0.8870 | 0.9100 | 0.8600 | 0.9080 | 0.9080 | 138,900 |
| May 6, 2025 | 0.9000 | 0.9180 | 0.8700 | 0.8860 | 0.8860 | 170,700 |
| May 5, 2025 | 0.8910 | 0.9420 | 0.8800 | 0.9250 | 0.9250 | 145,800 |
| May 2, 2025 | 0.9400 | 0.9500 | 0.9030 | 0.9180 | 0.9180 | 331,500 |
| May 1, 2025 | 0.8200 | 1.0900 | 0.8200 | 0.9110 | 0.9110 | 1,247,800 |
| Apr 30, 2025 | 1.0000 | 1.0000 | 0.8300 | 0.8320 | 0.8320 | 728,100 |
| Apr 29, 2025 | 1.0900 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 779,000 |
| Apr 28, 2025 | 1.2800 | 1.3200 | 1.1500 | 1.1800 | 1.1800 | 2,408,700 |
| Apr 25, 2025 | 6.2800 | 6.2800 | 1.3100 | 1.5100 | 1.5100 | 3,884,800 |
| Apr 24, 2025 | 6.0700 | 6.5200 | 6.0400 | 6.1000 | 6.1000 | 270,100 |
| Apr 23, 2025 | 6.0000 | 6.3000 | 5.5300 | 6.0700 | 6.0700 | 235,000 |
| Apr 22, 2025 | 6.0000 | 6.1900 | 5.9500 | 6.0600 | 6.0600 | 279,100 |
| Apr 21, 2025 | 5.6500 | 6.1000 | 5.6100 | 5.9800 | 5.9800 | 263,400 |
| Apr 17, 2025 | 5.2000 | 5.6300 | 5.1200 | 5.6200 | 5.6200 | 259,200 |
| Apr 16, 2025 | 5.2200 | 5.5500 | 4.9500 | 5.2300 | 5.2300 | 367,400 |
| Apr 15, 2025 | 5.4300 | 5.4300 | 4.9380 | 5.2200 | 5.2200 | 413,300 |
| Apr 14, 2025 | 5.4600 | 5.7110 | 4.8600 | 5.2700 | 5.2700 | 447,000 |
| Apr 11, 2025 | 5.0500 | 5.2300 | 4.8200 | 5.2300 | 5.2300 | 322,000 |
| Apr 10, 2025 | 5.1300 | 5.3800 | 4.9390 | 5.1300 | 5.1300 | 1,759,900 |
| Apr 9, 2025 | 5.2200 | 5.2200 | 4.6700 | 5.1000 | 5.1000 | 1,027,400 |
| Apr 8, 2025 | 5.1000 | 5.2900 | 4.8300 | 5.1100 | 5.1100 | 1,927,500 |
| Apr 7, 2025 | 5.0800 | 5.2600 | 4.8000 | 5.1000 | 5.1000 | 1,017,300 |
| Apr 4, 2025 | 5.1700 | 6.0000 | 5.1700 | 5.3800 | 5.3800 | 1,184,100 |
| Apr 3, 2025 | 4.1500 | 5.7800 | 4.1500 | 5.3800 | 5.3800 | 1,157,200 |
| Apr 2, 2025 | 4.3600 | 4.3600 | 4.0600 | 4.1500 | 4.1500 | 857,200 |
| Apr 1, 2025 | 4.3700 | 4.5000 | 4.0000 | 4.4100 | 4.4100 | 399,300 |
| Mar 31, 2025 | 4.0200 | 4.3290 | 4.0200 | 4.3000 | 4.3000 | 329,900 |
| Mar 28, 2025 | 4.1600 | 4.4000 | 3.8600 | 4.2200 | 4.2200 | 269,300 |
| Mar 27, 2025 | 3.7900 | 4.2000 | 3.1000 | 4.1000 | 4.1000 | 413,900 |
| Mar 26, 2025 | 3.2000 | 3.9000 | 3.0500 | 3.7900 | 3.7900 | 223,400 |
| Mar 25, 2025 | 3.2500 | 3.4700 | 2.9400 | 3.3500 | 3.3500 | 164,000 |
| Mar 24, 2025 | 3.1500 | 3.2500 | 2.9000 | 3.0600 | 3.0600 | 12,100 |
| Mar 21, 2025 | 3.2200 | 3.4000 | 3.1000 | 3.1000 | 3.1000 | 8,900 |
| Mar 20, 2025 | 3.1500 | 3.2600 | 2.8000 | 3.2600 | 3.2600 | 12,000 |
| Mar 19, 2025 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | 3.2000 | 3,000 |
| Mar 18, 2025 | 3.4300 | 3.5800 | 3.3500 | 3.5000 | 3.5000 | 3,000 |
| Mar 17, 2025 | 3.3000 | 3.4150 | 3.3000 | 3.3800 | 3.3800 | 6,100 |
| Mar 14, 2025 | 3.5900 | 3.5900 | 3.3600 | 3.4100 | 3.4100 | 6,400 |
| Mar 13, 2025 | 3.7890 | 3.7890 | 3.3500 | 3.5000 | 3.5000 | 4,400 |
| Mar 12, 2025 | 3.5000 | 3.9000 | 3.2400 | 3.5100 | 3.5100 | 18,900 |
| Mar 11, 2025 | 3.0800 | 3.4000 | 3.0800 | 3.2800 | 3.2800 | 25,300 |
| Mar 10, 2025 | 3.3500 | 3.6000 | 3.0200 | 3.0500 | 3.0500 | 11,700 |
| Mar 7, 2025 | 3.3000 | 3.6200 | 2.8000 | 3.2000 | 3.2000 | 38,200 |
| Mar 6, 2025 | 3.2200 | 3.4360 | 3.0500 | 3.2800 | 3.2800 | 16,800 |
| Mar 5, 2025 | 3.0300 | 3.2900 | 3.0300 | 3.1100 | 3.1100 | 11,100 |
| Mar 4, 2025 | 3.4500 | 3.5500 | 3.1000 | 3.2700 | 3.2700 | 41,900 |
| Mar 3, 2025 | 3.6500 | 3.8600 | 3.1100 | 3.4900 | 3.4900 | 17,300 |
| Feb 28, 2025 | 3.8500 | 3.8570 | 3.6500 | 3.8570 | 3.8570 | 1,700 |
| Feb 27, 2025 | 3.8600 | 3.8600 | 3.7000 | 3.7000 | 3.7000 | 3,600 |
| Feb 26, 2025 | 4.0700 | 4.2700 | 3.8000 | 3.8000 | 3.8000 | 18,000 |
| Feb 25, 2025 | 4.4100 | 4.7000 | 4.0800 | 4.1800 | 4.1800 | 20,600 |
| Feb 24, 2025 | 5.1600 | 5.2600 | 4.3800 | 4.5230 | 4.5230 | 28,600 |
| Feb 21, 2025 | 5.2000 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 9,300 |
| Feb 20, 2025 | 5.2700 | 5.5500 | 5.1410 | 5.1680 | 5.1680 | 9,200 |
| Feb 19, 2025 | 5.3100 | 5.3100 | 5.0500 | 5.2700 | 5.2700 | 11,000 |
| Feb 18, 2025 | 5.2340 | 5.3100 | 5.2300 | 5.2300 | 5.2300 | 3,000 |
| Feb 14, 2025 | 5.2100 | 5.2800 | 5.1600 | 5.2100 | 5.2100 | 5,400 |
| Feb 13, 2025 | 5.6300 | 5.6500 | 5.3000 | 5.3000 | 5.3000 | 9,000 |
| Feb 12, 2025 | 5.5070 | 5.9300 | 5.4000 | 5.9300 | 5.9300 | 7,800 |
| Feb 11, 2025 | 5.1600 | 5.6400 | 5.1600 | 5.6400 | 5.6400 | 3,200 |
| Feb 10, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 7, 2025 | 5.2000 | 5.4100 | 5.2000 | 5.2000 | 5.2000 | 9,100 |
| Feb 6, 2025 | 5.2100 | 5.4700 | 5.2010 | 5.4100 | 5.4100 | 2,400 |
| Feb 5, 2025 | 5.1500 | 5.4000 | 5.1500 | 5.2000 | 5.2000 | 7,700 |
| Feb 4, 2025 | 5.1500 | 5.4500 | 5.1500 | 5.2000 | 5.2000 | 4,300 |
| Feb 3, 2025 | 5.2500 | 5.7400 | 5.1500 | 5.3500 | 5.3500 | 3,400 |
| Jan 31, 2025 | 5.4000 | 5.6300 | 5.2400 | 5.2400 | 5.2400 | 5,500 |
| Jan 30, 2025 | 5.2000 | 5.6500 | 5.2000 | 5.6500 | 5.6500 | 15,800 |
| Jan 29, 2025 | 5.2000 | 5.5900 | 5.1300 | 5.1500 | 5.1500 | 61,100 |
| Jan 28, 2025 | 5.4000 | 5.9900 | 5.0500 | 5.3400 | 5.3400 | 25,600 |
| Jan 27, 2025 | 5.3000 | 5.4900 | 4.9900 | 5.2000 | 5.2000 | 39,600 |
| Jan 24, 2025 | 5.6000 | 5.7530 | 5.2000 | 5.4000 | 5.4000 | 27,700 |
| Jan 23, 2025 | 5.1800 | 5.4900 | 5.1500 | 5.2400 | 5.2400 | 64,900 |
| Jan 22, 2025 | 5.2000 | 5.5700 | 5.0100 | 5.2050 | 5.2050 | 38,400 |
| Jan 21, 2025 | 5.4300 | 5.7000 | 5.1900 | 5.2400 | 5.2400 | 50,000 |
| Jan 17, 2025 | 5.6200 | 5.8500 | 5.3000 | 5.3000 | 5.3000 | 60,700 |
| Jan 16, 2025 | 5.3500 | 5.7000 | 5.1000 | 5.3500 | 5.3500 | 38,700 |
| Jan 15, 2025 | 5.7000 | 5.9800 | 5.3170 | 5.3500 | 5.3500 | 20,200 |
| Jan 14, 2025 | 6.1000 | 6.5150 | 5.7500 | 5.8500 | 5.8500 | 55,100 |
| Jan 13, 2025 | 6.0500 | 6.2900 | 5.5500 | 5.6500 | 5.6500 | 36,000 |
| Jan 10, 2025 | 5.8200 | 7.2400 | 5.5200 | 5.6800 | 5.6800 | 104,800 |
| Jan 8, 2025 | 6.4750 | 6.4750 | 5.5000 | 5.7150 | 5.7150 | 60,800 |
| Jan 7, 2025 | 5.5000 | 6.4600 | 5.5000 | 5.9200 | 5.9200 | 230,800 |
| Jan 6, 2025 | 7.0800 | 7.0800 | 5.5000 | 5.6100 | 5.6100 | 49,400 |
| Jan 3, 2025 | 7.0000 | 7.3100 | 5.7000 | 6.0000 | 6.0000 | 108,900 |
| Jan 2, 2025 | 8.0900 | 8.0900 | 6.1000 | 7.0900 | 7.0900 | 149,300 |
| Dec 31, 2024 | 7.9000 | 8.5950 | 7.6100 | 7.9900 | 7.9900 | 46,200 |
| Dec 30, 2024 | 6.9270 | 7.5800 | 6.6000 | 7.3000 | 7.3000 | 101,300 |
| Dec 27, 2024 | 7.5300 | 8.3000 | 7.1900 | 7.6900 | 7.6900 | 65,900 |
| Dec 26, 2024 | 8.0040 | 8.3000 | 7.7500 | 7.9600 | 7.9600 | 21,200 |
| Dec 24, 2024 | 7.4100 | 8.4000 | 7.4100 | 8.3900 | 8.3900 | 35,500 |
| Dec 23, 2024 | 8.0900 | 8.4400 | 7.3620 | 7.7000 | 7.7000 | 22,200 |
| Dec 20, 2024 | 8.2800 | 8.6000 | 7.7500 | 7.8250 | 7.8250 | 46,500 |
| Dec 19, 2024 | 7.8600 | 8.7600 | 7.0000 | 8.0000 | 8.0000 | 117,600 |
| Dec 18, 2024 | 9.3100 | 9.3100 | 7.4000 | 8.1000 | 8.1000 | 59,700 |
| Dec 17, 2024 | 9.2900 | 10.0700 | 8.9000 | 9.2900 | 9.2900 | 89,900 |
| Dec 16, 2024 | 7.0500 | 10.5870 | 6.8500 | 9.1500 | 9.1500 | 344,100 |
| Dec 13, 2024 | 5.4900 | 7.5000 | 4.8200 | 7.1000 | 7.1000 | 79,600 |
| Dec 12, 2024 | 5.0700 | 5.8000 | 4.9100 | 5.1190 | 5.1190 | 199,700 |
| Dec 11, 2024 | 4.5070 | 5.3250 | 4.2000 | 4.9900 | 4.9900 | 491,600 |
| Dec 10, 2024 | 4.8100 | 4.8300 | 4.4200 | 4.6420 | 4.6420 | 102,600 |
| Dec 9, 2024 | 4.3900 | 4.8000 | 4.2500 | 4.6000 | 4.6000 | 28,800 |
| Dec 6, 2024 | 4.2600 | 4.4920 | 4.0500 | 4.2500 | 4.2500 | 47,700 |
| Dec 5, 2024 | 4.4900 | 4.4900 | 4.0200 | 4.1990 | 4.1990 | 189,400 |
| Dec 4, 2024 | 4.8000 | 5.5000 | 4.2600 | 4.7630 | 4.7630 | 263,700 |
| Dec 3, 2024 | 3.6900 | 4.6100 | 3.5500 | 4.4810 | 4.4810 | 677,800 |
| Dec 2, 2024 | 3.6800 | 3.8900 | 3.3680 | 3.6900 | 3.6900 | 134,000 |
| Nov 29, 2024 | 3.7300 | 4.1500 | 3.6600 | 3.7200 | 3.7200 | 214,200 |
| Nov 27, 2024 | 4.2000 | 4.4000 | 3.7100 | 4.0000 | 4.0000 | 470,500 |
| Nov 26, 2024 | 4.2900 | 4.8800 | 3.5800 | 3.9100 | 3.9100 | 1,496,600 |
Related Tickers
KTYCF Kits Eyecare Ltd.
10.43
+2.78%
BQ Boqii Holding Limited
2.0000
+4.71%
JBDI JBDI Holdings Limited
1.1964
-2.73%
PTLE PTL Limited
0.7300
-47.86%
TLF Tandy Leather Factory, Inc.
3.1100
+1.63%
NVVEW Nuvve Holding Corp.
0.0597
-14.84%
LESL Leslie's, Inc.
0.7952
+6.18%
FTEL Fitell Corporation
0.4799
+4.33%
NAAS NaaS Technology Inc.
1.1200
+7.69%
NVVE Nuvve Holding Corp.
1.2500
-16.11%