Creative Global Technology Holdings Limited - Class A Ordinary Shares (CGTL)
1.1500
-0.0700 (-5.74%)
NASDAQ · Last Trade: Jul 20th, 11:56 PM EDT
Historical Prices For Creative Global Technology Holdings Limited - Class A Ordinary Shares (CGTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 1.19 | 1.38 | 1.10 | 1.15 | 1,724,121 | 1.15 |
| 7/17/2025 | 1.20 | 1.25 | 1.18 | 1.22 | 686,149 | 1.22 |
| 7/16/2025 | 1.01 | 1.25 | 0.98 | 1.19 | 2,551,443 | 1.19 |
| 7/15/2025 | 1.03 | 1.10 | 0.95 | 1.01 | 835,300 | 1.01 |
| 7/14/2025 | 1.10 | 1.14 | 1.02 | 1.03 | 690,773 | 1.03 |
| 7/11/2025 | 1.19 | 1.20 | 1.11 | 1.14 | 965,158 | 1.14 |
| 7/10/2025 | 1.16 | 1.31 | 1.08 | 1.20 | 2,071,185 | 1.20 |
| 7/09/2025 | 1.19 | 1.27 | 1.14 | 1.17 | 2,101,987 | 1.17 |
| 7/08/2025 | 1.19 | 1.28 | 1.14 | 1.17 | 1,134,687 | 1.17 |
| 7/07/2025 | 1.23 | 1.26 | 1.14 | 1.18 | 523,066 | 1.18 |
| 7/03/2025 | 1.20 | 1.24 | 1.17 | 1.24 | 233,613 | 1.24 |
| 7/02/2025 | 1.22 | 1.26 | 1.13 | 1.21 | 1,169,753 | 1.21 |
| 7/01/2025 | 1.33 | 1.34 | 1.15 | 1.21 | 726,388 | 1.21 |
| 6/30/2025 | 1.29 | 1.42 | 1.20 | 1.39 | 1,911,953 | 1.39 |
| 6/27/2025 | 1.17 | 1.30 | 1.10 | 1.24 | 770,442 | 1.24 |
| 6/26/2025 | 1.25 | 1.34 | 1.17 | 1.18 | 695,984 | 1.18 |
| 6/25/2025 | 1.32 | 1.38 | 1.20 | 1.27 | 592,840 | 1.27 |
| 6/24/2025 | 1.25 | 1.46 | 1.25 | 1.33 | 1,513,802 | 1.33 |
| 6/23/2025 | 1.47 | 1.48 | 1.15 | 1.15 | 1,180,089 | 1.15 |
| 6/20/2025 | 2.29 | 2.70 | 1.41 | 1.45 | 6,714,677 | 1.45 |
| 6/18/2025 | 2.08 | 2.39 | 2.08 | 2.27 | 1,865,032 | 2.27 |
| 6/17/2025 | 2.00 | 2.23 | 1.85 | 2.08 | 5,067,259 | 2.08 |
| 6/16/2025 | 1.26 | 1.81 | 1.26 | 1.73 | 6,237,350 | 1.73 |
| 6/13/2025 | 2.06 | 2.65 | 1.22 | 1.26 | 28,671,336 | 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 |