Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Creative Global (CGTL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.557 0.572 0.5565 0.5652 18,155
18th Sep 2025 (Thu) 0.55 0.5949 0.55 0.5708 14,570
17th Sep 2025 (Wed) 0.57 0.57 0.52 0.5656 12,333
16th Sep 2025 (Tue) 0.5952 0.6035 0.587 0.5988 22,239
15th Sep 2025 (Mon) 0.585 0.6268 0.5697 0.6221 28,591
12th Sep 2025 (Fri) 0.65 0.6791 0.6396 0.6463 59,197
11th Sep 2025 (Thu) 0.7286 0.7753 0.6875 0.6945 169,294
10th Sep 2025 (Wed) 0.7011 1.23 0.6574 0.849 7,857,035
9th Sep 2025 (Tue) 0.545 0.58 0.545 0.5761 862,398
8th Sep 2025 (Mon) 0.5101 0.53 0.51 0.528 4,450
5th Sep 2025 (Fri) 0.5215 0.5362 0.51 0.5138 7,390
4th Sep 2025 (Thu) 0.512 0.512 0.5001 0.519 3,783
3rd Sep 2025 (Wed) 0.54 0.5401 0.52 0.5242 6,753
2nd Sep 2025 (Tue) 0.59 0.59 0.55 0.5543 7,011
1st Sep 2025 (Mon) 0.5651 0.61 0.55 0.5711 17,418
29th Aug 2025 (Fri) 0.5651 0.61 0.55 0.5711 17,418
28th Aug 2025 (Thu) 0.6304 0.6304 0.618 0.6248 16,873
27th Aug 2025 (Wed) 0.623 0.6596 0.601 0.6228 7,168
26th Aug 2025 (Tue) 0.60 0.629 0.5966 0.6215 19,421
25th Aug 2025 (Mon) 0.647 0.65 0.6029 0.63 18,958
22nd Aug 2025 (Fri) 0.71 0.71 0.65 0.673 29,994
21st Aug 2025 (Thu) 0.574 0.8106 0.5311 0.71 257,313
20th Aug 2025 (Wed) 0.63 0.63 0.59 0.603 6,021
19th Aug 2025 (Tue) 0.6921 0.6921 0.58 0.593 37,549
18th Aug 2025 (Mon) 0.7828 0.79 0.6779 0.7086 43,423
15th Aug 2025 (Fri) 0.86 0.8688 0.743 0.77 56,048
14th Aug 2025 (Thu) 0.90 0.935 0.8626 0.8707 29,250
13th Aug 2025 (Wed) 0.855 0.9598 0.85 0.9112 35,855
12th Aug 2025 (Tue) 0.8815 0.945 0.87 0.8998 21,518
11th Aug 2025 (Mon) 0.91 0.9102 0.89 0.89 24,734
8th Aug 2025 (Fri) 0.95 0.95 0.8976 0.93 11,687
7th Aug 2025 (Thu) 0.94 0.9551 0.91 0.937 20,173
6th Aug 2025 (Wed) 0.9697 0.9697 0.8817 0.9067 34,124
5th Aug 2025 (Tue) 0.96 0.9661 0.94 0.97 16,267
4th Aug 2025 (Mon) 0.96 1.00 0.96 1.00 7,144
1st Aug 2025 (Fri) 0.90 1.04 0.90 0.9352 21,960
31st Jul 2025 (Thu) 0.9397 0.966 0.9301 0.9305 13,496
30th Jul 2025 (Wed) 0.92 0.9498 0.88 0.94 20,457
29th Jul 2025 (Tue) 0.9842 0.9842 0.9214 0.9493 23,210
28th Jul 2025 (Mon) 1.02 1.04 0.98 0.9842 16,645
25th Jul 2025 (Fri) 1.04 1.04 1.00 1.02 13,523
24th Jul 2025 (Thu) 1.06 1.07 1.04 1.05 26,164
23rd Jul 2025 (Wed) 1.09 1.09 1.05 1.07 8,856
22nd Jul 2025 (Tue) 1.15 1.15 1.09 1.10 28,508
FTSE 100 Latest
Value9,216.67
Change-11.44