Creative Global Technology Holdings Limited - Class A Ordinary Shares (CGTL)
4.0100
-0.1000 (-2.43%)
NASDAQ· Last Trade: Aug 1st, 6:43 AM EDT
Historical Prices For Creative Global Technology Holdings Limited - Class A Ordinary Shares (CGTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 4.11 | 4.26 | 4.01 | 4.01 | 5,680 | 4.01 |
| 7/30/2026 | 4.36 | 4.25 | 4.11 | 4.11 | 3,325 | 4.11 |
| 7/29/2026 | 4.31 | 4.50 | 4.24 | 4.50 | 14,710 | 4.50 |
| 7/28/2026 | 4.31 | 4.51 | 4.01 | 4.44 | 78,314 | 4.44 |
| 7/27/2026 | 4.77 | 4.80 | 4.40 | 4.51 | 23,701 | 4.51 |
| 7/24/2026 | 4.66 | 4.98 | 4.62 | 4.81 | 11,583 | 4.81 |
| 7/23/2026 | 4.38 | 5.00 | 4.35 | 4.78 | 16,453 | 4.78 |
| 7/22/2026 | 4.41 | 4.60 | 4.25 | 4.60 | 11,293 | 4.60 |
| 7/21/2026 | 4.45 | 4.70 | 4.40 | 4.45 | 19,197 | 4.45 |
| 7/20/2026 | 4.37 | 4.53 | 4.22 | 4.46 | 25,867 | 4.46 |
| 7/17/2026 | 4.64 | 4.64 | 4.31 | 4.47 | 31,141 | 4.47 |
| 7/16/2026 | 4.28 | 5.47 | 3.99 | 4.67 | 150,121 | 4.67 |
| 7/15/2026 | 4.40 | 4.53 | 4.23 | 4.35 | 30,048 | 4.35 |
| 7/14/2026 | 4.45 | 4.58 | 4.36 | 4.43 | 24,727 | 4.43 |
| 7/13/2026 | 4.40 | 4.63 | 4.30 | 4.49 | 44,780 | 4.49 |
| 7/10/2026 | 4.37 | 4.55 | 4.20 | 4.50 | 129,498 | 4.50 |
| 7/09/2026 | 4.28 | 4.56 | 4.15 | 4.42 | 902,272 | 4.42 |
| 7/08/2026 | 4.44 | 4.59 | 4.16 | 4.52 | 58,283 | 4.52 |
| 7/07/2026 | 4.49 | 4.64 | 4.02 | 4.53 | 59,658 | 4.53 |
| 7/06/2026 | 0.34 | 0.34 | 0.30 | 0.31 | 1,785,157 | 4.62 |
| 7/02/2026 | 0.36 | 0.37 | 0.34 | 0.35 | 755,047 | 5.26 |
| 7/01/2026 | 0.37 | 0.39 | 0.37 | 0.37 | 211,162 | 5.57 |
| 6/30/2026 | 0.38 | 0.40 | 0.37 | 0.37 | 407,748 | 5.55 |
| 6/29/2026 | 0.39 | 0.42 | 0.37 | 0.42 | 1,064,511 | 6.25 |
| 6/26/2026 | 0.39 | 0.42 | 0.38 | 0.40 | 310,360 | 6.04 |
| 6/25/2026 | 0.40 | 0.41 | 0.39 | 0.40 | 448,673 | 6.04 |
| 6/24/2026 | 0.40 | 0.44 | 0.38 | 0.41 | 1,857,949 | 6.22 |
| 6/23/2026 | 0.34 | 0.63 | 0.34 | 0.42 | 93,368,169 | 6.30 |
| 6/22/2026 | 0.39 | 0.39 | 0.34 | 0.34 | 595,390 | 5.05 |
| 6/18/2026 | 0.39 | 0.42 | 0.39 | 0.40 | 375,920 | 6.06 |
| 6/17/2026 | 0.41 | 0.42 | 0.40 | 0.40 | 323,340 | 6.06 |
| 6/16/2026 | 0.42 | 0.45 | 0.40 | 0.41 | 498,996 | 6.19 |
| 6/15/2026 | 0.40 | 0.46 | 0.40 | 0.45 | 787,747 | 6.70 |
| 6/12/2026 | 0.41 | 0.45 | 0.40 | 0.40 | 1,001,807 | 6.06 |
| 6/11/2026 | 0.43 | 0.46 | 0.41 | 0.45 | 1,310,533 | 6.70 |
| 6/10/2026 | 0.44 | 0.53 | 0.43 | 0.47 | 8,679,025 | 7.00 |
| 6/09/2026 | 0.41 | 0.42 | 0.38 | 0.42 | 154,075,742 | 6.23 |
| 6/08/2026 | 0.35 | 0.44 | 0.34 | 0.38 | 4,614,803 | 5.74 |
| 6/05/2026 | 0.33 | 0.42 | 0.33 | 0.38 | 1,436,253 | 5.70 |
| 6/04/2026 | 0.36 | 0.37 | 0.33 | 0.36 | 348,152 | 5.38 |
| 6/03/2026 | 0.39 | 0.39 | 0.34 | 0.37 | 509,706 | 5.54 |
| 6/02/2026 | 0.39 | 0.43 | 0.38 | 0.40 | 555,358 | 6.00 |
| 6/01/2026 | 0.41 | 0.45 | 0.39 | 0.39 | 1,328,714 | 5.89 |
| 5/29/2026 | 0.70 | 0.55 | 0.43 | 0.50 | 4,158,629 | 7.50 |
| 5/28/2026 | 0.28 | 0.79 | 0.28 | 0.70 | 118,984,506 | 10.48 |
| 5/27/2026 | 0.28 | 0.31 | 0.15 | 0.28 | 1,237,536 | 4.17 |
| 5/26/2026 | 0.34 | 0.35 | 0.30 | 0.30 | 637,942 | 4.57 |
| 5/22/2026 | 0.35 | 0.37 | 0.33 | 0.35 | 393,338 | 5.21 |
| 5/21/2026 | 0.41 | 0.42 | 0.36 | 0.37 | 351,383 | 5.55 |
| 5/20/2026 | 0.39 | 0.45 | 0.33 | 0.39 | 426,931 | 5.87 |
| 5/19/2026 | 0.47 | 0.47 | 0.35 | 0.39 | 993,046 | 5.88 |
| 5/18/2026 | 0.48 | 0.56 | 0.46 | 0.47 | 741,850 | 7.09 |
| 5/15/2026 | 0.52 | 0.70 | 0.47 | 0.50 | 1,658,281 | 7.50 |
| 5/14/2026 | 0.65 | 0.73 | 0.65 | 0.65 | 426,534 | 9.77 |
| 5/13/2026 | 0.73 | 0.75 | 0.60 | 0.70 | 2,230,520 | 10.50 |
| 5/12/2026 | 1.40 | 1.55 | 0.51 | 0.76 | 16,289,692 | 11.42 |
| 5/11/2026 | 1.08 | 1.70 | 1.08 | 1.65 | 3,184,957 | 24.75 |
| 5/08/2026 | 1.12 | 1.12 | 1.05 | 1.10 | 34,200 | 16.50 |
| 5/07/2026 | 1.12 | 1.24 | 1.05 | 1.09 | 112,861 | 16.35 |
| 5/06/2026 | 1.08 | 1.26 | 1.08 | 1.20 | 163,417 | 18.00 |
| 5/05/2026 | 1.08 | 1.13 | 1.08 | 1.08 | 9,510 | 16.20 |
| 5/04/2026 | 1.12 | 1.19 | 1.07 | 1.09 | 54,518 | 16.35 |
| 5/01/2026 | 1.17 | 1.18 | 1.08 | 1.14 | 97,666 | 17.10 |