MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGTL — Creative Global Technology Holdings Limited Class A Ordinary Shares
NasdaqCreative Global Technology Holdings Limited Class A Ordinary Shares
$3.76
-0.16(-4.08%)
- O
- 3.75
- H
- 4.00
- L
- 3.75
- V
- 4.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.76
Period Return-37.95%
Period High$6.52
Period Low$0.15
Avg Daily Volume2.53M
Total Trading Days365
CGTL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.75 | $4.00 | $3.75 | $3.76 | $-0.16 | -4.08% | 4,894 | $3.84 | $3.75 $4.00 |
| Oct 1, 2026 | $3.76 | $3.92 | $3.76 | $3.92 | +$0.04 | +0.90% | 2,678 | $3.84 | $3.76 $3.92 |
| Sep 30, 2026 | $3.95 | $4.06 | $3.72 | $3.89 | $-0.12 | -3.00% | 22,692 | $3.88 | $3.72 $4.06 |
| Sep 29, 2026 | $4.10 | $4.10 | $3.94 | $4.01 | $-0.03 | -0.62% | 4,248 | $3.98 | $3.94 $4.10 |
| Sep 28, 2026 | $4.05 | $4.24 | $3.95 | $4.03 | $-0.08 | -1.95% | 17,623 | $4.08 | $3.95 $4.24 |
| Sep 25, 2026 | $3.89 | $4.14 | $3.73 | $4.11 | +$0.31 | +8.16% | 24,972 | $4.00 | $3.73 $4.14 |
| Sep 24, 2026 | $3.68 | $4.20 | $3.68 | $3.80 | +$0.02 | +0.53% | 69,321 | $3.92 | $3.68 $4.20 |
| Sep 23, 2026 | $3.75 | $3.79 | $3.68 | $3.78 | +$0.12 | +3.28% | 5,662 | $3.75 | $3.68 $3.79 |
| Sep 22, 2026 | $3.88 | $3.89 | $3.66 | $3.66 | +$0.00 | +0.00% | 4,467 | $3.73 | $3.66 $3.89 |
| Sep 21, 2026 | $3.93 | $3.93 | $3.66 | $3.66 | $-0.08 | -2.14% | 4,642 | $3.70 | $3.66 $3.93 |
| Sep 18, 2026 | $3.89 | $4.00 | $3.68 | $3.74 | $-0.12 | -2.98% | 6,270 | $3.74 | $3.68 $4.00 |
| Sep 17, 2026 | $3.75 | $4.06 | $3.69 | $3.86 | +$0.16 | +4.19% | 99,650 | $3.79 | $3.69 $4.06 |
| Sep 16, 2026 | $4.16 | $4.16 | $3.66 | $3.70 | $-0.50 | -11.90% | 31,810 | $3.87 | $3.66 $4.16 |
| Sep 15, 2026 | $4.00 | $4.25 | $3.85 | $4.20 | +$0.19 | +4.61% | 62,611 | $4.07 | $3.85 $4.25 |
| Sep 14, 2026 | $3.92 | $4.38 | $3.90 | $4.02 | +$0.16 | +4.02% | 94,078 | $4.06 | $3.90 $4.38 |
| Sep 11, 2026 | $3.95 | $4.15 | $3.85 | $3.86 | $-0.17 | -4.22% | 9,644 | $3.99 | $3.85 $4.15 |
| Sep 10, 2026 | $4.09 | $4.23 | $3.87 | $4.03 | $-0.03 | -0.74% | 83,992 | $4.06 | $3.87 $4.23 |
| Sep 9, 2026 | $4.16 | $4.50 | $4.06 | $4.06 | $-0.16 | -3.79% | 161,052 | $4.19 | $4.06 $4.50 |
| Sep 8, 2026 | $4.33 | $4.45 | $4.16 | $4.22 | $-0.12 | -2.76% | 11,884 | $4.29 | $4.16 $4.45 |
| Sep 4, 2026 | $4.41 | $4.59 | $4.27 | $4.34 | $-0.04 | -0.91% | 12,797 | $4.44 | $4.27 $4.59 |
| Sep 3, 2026 | $4.52 | $4.57 | $4.20 | $4.38 | $-0.07 | -1.57% | 15,076 | $4.44 | $4.20 $4.57 |
| Sep 2, 2026 | $4.63 | $4.70 | $4.17 | $4.45 | $-0.01 | -0.22% | 82,535 | $4.50 | $4.17 $4.70 |
| Sep 1, 2026 | $4.52 | $4.90 | $4.27 | $4.46 | +$0.15 | +3.48% | 126,296 | $4.59 | $4.27 $4.90 |
| Aug 31, 2026 | $4.25 | $4.69 | $4.25 | $4.31 | +$0.05 | +1.17% | 29,798 | $4.46 | $4.25 $4.69 |
| Aug 28, 2026 | $4.42 | $4.68 | $4.26 | $4.26 | $-0.22 | -4.91% | 56,950 | $4.52 | $4.26 $4.68 |
| Aug 27, 2026 | $4.41 | $4.68 | $4.41 | $4.48 | +$0.08 | +1.82% | 10,332 | $4.46 | $4.41 $4.68 |
| Aug 26, 2026 | $4.30 | $4.90 | $4.30 | $4.40 | +$0.01 | +0.23% | 260,652 | $4.56 | $4.30 $4.90 |
| Aug 25, 2026 | $4.67 | $4.80 | $4.38 | $4.39 | $-0.28 | -6.00% | 19,951 | $4.60 | $4.38 $4.80 |
| Aug 24, 2026 | $4.75 | $4.88 | $4.59 | $4.67 | $-0.05 | -1.06% | 18,889 | $4.70 | $4.59 $4.88 |
| Aug 21, 2026 | $4.78 | $4.78 | $4.54 | $4.72 | $-0.08 | -1.67% | 18,039 | $4.67 | $4.54 $4.78 |