NasdaqCM - Delayed Quote
USD
Creative Global Technology Holdings Limited (CGTL)
4.3400
-0.0400
(-0.91%)
At close: September 4 at 4:00:01 PM EDT
4.2800
-0.0600
(-1.38%)
After hours: September 4 at 6:51:55 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
Sep 4, 2026
4.4100
4.5900
4.2690
4.3400
4.3400
12,800
Sep 3, 2026
4.5200
4.5700
4.2000
4.3800
4.3800
15,000
Sep 2, 2026
4.6300
4.7000
4.1700
4.4500
4.4500
82,800
Sep 1, 2026
4.5200
4.9000
4.2720
4.4600
4.4600
126,300
Aug 31, 2026
4.2500
4.6900
4.2500
4.3100
4.3100
29,600
Aug 28, 2026
4.4200
4.6750
4.2600
4.2600
4.2600
56,900
Aug 27, 2026
4.4100
4.6800
4.4100
4.4800
4.4800
10,100
Aug 26, 2026
4.3030
4.9000
4.3000
4.4000
4.4000
260,600
Aug 25, 2026
4.6700
4.7990
4.3800
4.3900
4.3900
19,900
Aug 24, 2026
4.7500
4.8800
4.5900
4.6700
4.6700
18,800
Aug 21, 2026
4.7800
4.7800
4.5400
4.7200
4.7200
17,800
Aug 20, 2026
4.8700
4.8970
4.3700
4.8000
4.8000
28,900
Aug 19, 2026
4.8800
5.3070
4.6200
4.7800
4.7800
57,200
Aug 18, 2026
4.7900
5.0000
4.5800
4.8800
4.8800
99,400
Aug 17, 2026
4.0000
5.0000
3.9400
4.7900
4.7900
281,100
Aug 14, 2026
5.0300
5.4210
4.1000
4.4100
4.4100
17,573,200
Aug 13, 2026
3.7300
3.7300
3.6500
3.6800
3.6800
18,100
Aug 12, 2026
3.7100
4.0000
3.6500
3.6500
3.6500
32,800
Aug 11, 2026
3.9200
3.9200
3.6000
3.8900
3.8900
11,300
Aug 10, 2026
3.8500
4.2500
3.5500
3.8500
3.8500
57,300
Aug 7, 2026
4.1200
6.3800
3.4200
4.0700
4.0700
1,129,800
Aug 6, 2026
3.9700
4.0300
3.9400
3.9700
3.9700
9,900
Aug 5, 2026
4.0300
4.3000
3.9100
3.9700
3.9700
8,300
Aug 4, 2026
4.1850
4.1850
4.0500
4.0900
4.0900
3,400
Aug 3, 2026
4.2500
4.4270
4.0500
4.2000
4.2000
3,100
Jul 31, 2026
4.1100
4.2600
4.0100
4.0100
4.0100
5,700
Jul 30, 2026
4.3600
4.3600
4.1100
4.1100
4.1100
3,300
Jul 29, 2026
4.3100
4.5000
4.2400
4.5000
4.5000
14,500
Jul 28, 2026
4.3100
4.5100
4.0100
4.4350
4.4350
78,200
Jul 27, 2026
4.7700
4.7960
4.4000
4.5100
4.5100
23,700
Jul 24, 2026
4.6640
4.9830
4.6200
4.8100
4.8100
11,600
Jul 23, 2026
4.3800
5.0000
4.3500
4.7750
4.7750
16,400
Jul 22, 2026
4.4100
4.6000
4.2500
4.6000
4.6000
11,300
Jul 21, 2026
4.4500
4.7000
4.4000
4.4500
4.4500
19,000
Jul 20, 2026
4.3700
4.5300
4.2200
4.4600
4.4600
25,800
Jul 17, 2026
4.6400
4.6400
4.3100
4.4700
4.4700
31,100
Jul 16, 2026
4.2800
5.4700
3.9900
4.6700
4.6700
149,700
Jul 15, 2026
4.4000
4.5260
4.2300
4.3500
4.3500
30,000
Jul 14, 2026
4.4500
4.5800
4.3600
4.4300
4.4300
24,500
Jul 13, 2026
4.4000
4.6300
4.3000
4.4900
4.4900
46,300
Jul 10, 2026
4.3700
4.5500
4.2000
4.5000
4.5000
129,500
Jul 9, 2026
4.2810
4.5630
4.1490
4.4150
4.4150
943,100
Jul 8, 2026
4.4400
4.5900
4.1600
4.5200
4.5200
58,100
Jul 7, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
4.4900
4.6400
4.0200
4.5300
4.5300
59,600
Jul 6, 2026
5.1000
5.1000
4.5600
4.6200
4.6200
171,807
Jul 2, 2026
5.4450
5.5050
5.1000
5.2650
5.2650
50,333
Jul 1, 2026
5.5500
5.8500
5.5350
5.5650
5.5650
14,273
Jun 30, 2026
5.6250
5.9400
5.5500
5.5500
5.5500
27,467
Jun 29, 2026
5.8650
6.3750
5.6100
6.2550
6.2550
72,153
Jun 26, 2026
5.7750
6.3000
5.7600
6.0450
6.0450
20,693
Jun 25, 2026
5.8650
6.0750
5.7750
6.0450
6.0450
29,600
Jun 24, 2026
6.0000
6.5850
5.6700
6.2100
6.2100
124,040
Jun 23, 2026
5.0700
9.4500
5.0400
6.3000
6.3000
6,230,520
Jun 22, 2026
5.7750
5.8350
5.0400
5.0550
5.0550
39,827
Jun 18, 2026
5.9250
6.3000
5.9250
6.0600
6.0600
25,060
Jun 17, 2026
6.1500
6.3750
6.0000
6.0600
6.0600
21,593
Jun 16, 2026
6.3150
6.7650
6.0150
6.1950
6.1950
33,267
Jun 15, 2026
6.0150
6.9000
6.0150
6.7050
6.7050
51,387
Jun 12, 2026
6.1500
6.8250
6.0000
6.0600
6.0600
66,653
Jun 11, 2026
6.3900
6.8850
6.1950
6.6900
6.6900
88,260
Jun 10, 2026
6.5400
7.9650
6.4200
7.0050
7.0050
584,760
Jun 9, 2026
6.1500
14.2500
5.6250
6.2250
6.2250
10,280,667
Jun 8, 2026
5.2050
6.6150
5.1000
5.7450
5.7450
309,040
Jun 5, 2026
5.0100
6.3000
4.8900
5.7000
5.7000
95,753
Jun 4, 2026
5.4000
5.4900
4.9500
5.3850
5.3850
23,587
Jun 3, 2026
5.8500
5.8950
5.0700
5.5350
5.5350
34,160
Jun 2, 2026
5.8200
6.3900
5.7150
6.0000
6.0000
37,640
Jun 1, 2026
6.2250
6.7500
5.8500
5.8950
5.8950
88,867
May 29, 2026
7.3950
8.2500
6.4800
7.5000
7.5000
277,240
May 28, 2026
4.2450
11.9250
4.2150
10.4850
10.4850
7,977,033
May 27, 2026
4.1250
4.5750
2.2800
4.1700
4.1700
83,113
May 26, 2026
5.1000
5.2050
4.5300
4.5750
4.5750
43,880
May 22, 2026
5.2500
5.5050
4.9950
5.2050
5.2050
26,207
May 21, 2026
6.1200
6.3750
5.4000
5.5500
5.5500
23,447
May 20, 2026
5.8200
6.7500
4.9950
5.8650
5.8650
28,547
May 19, 2026
7.0350
7.0500
5.2500
5.8800
5.8800
66,407
May 18, 2026
7.2300
8.4000
6.9000
7.0950
7.0950
49,573
May 15, 2026
7.7700
10.5000
7.0500
7.5000
7.5000
110,553
May 14, 2026
9.7500
10.9350
9.7500
9.7650
9.7650
28,460
May 13, 2026
10.9650
11.2500
7.4250
10.5000
10.5000
148,720
May 12, 2026
21.0000
23.2500
7.6500
11.4150
11.4150
1,092,887
May 11, 2026
16.2000
25.5000
15.9000
24.7500
24.7500
214,053
May 8, 2026
16.8000
16.8000
15.7500
16.5000
16.5000
2,267
May 7, 2026
16.8000
18.6000
15.7500
16.3500
16.3500
7,527
May 6, 2026
16.2000
18.9000
16.2000
18.0000
18.0000
10,887
May 5, 2026
16.2000
16.8750
16.2000
16.2000
16.2000
633
May 4, 2026
16.8000
17.8500
16.0500
16.3500
16.3500
3,633
May 1, 2026
17.5500
17.7000
16.2000
17.1000
17.1000
6,513
Apr 30, 2026
17.5500
18.1500
17.1000
17.5500
17.5500
1,020
Apr 29, 2026
17.1000
17.8500
17.1000
17.7000
17.7000
853
Apr 28, 2026
17.2500
18.0000
16.9800
17.7000
17.7000
987
Apr 27, 2026
17.5500
18.1500
17.4000
17.4000
17.4000
1,013
Apr 24, 2026
18.1500
18.3000
16.2000
17.5500
17.5500
5,667
Apr 23, 2026
18.7500
19.0500
18.1500
19.0500
19.0500
2,013
Apr 22, 2026
18.1500
19.2000
17.7000
18.9000
18.9000
2,740
Apr 21, 2026
18.6000
18.7500
18.0000
18.0000
18.0000
733
Apr 20, 2026
18.0000
18.7500
17.5500
18.6000
18.6000
4,253
Apr 17, 2026
18.1500
18.3000
17.5500
17.7000
17.7000
733
Apr 16, 2026
17.4000
18.4500
17.4000
17.8500
17.8500
660
Apr 15, 2026
17.7000
18.4500
17.7000
17.8500
17.8500
2,287
Apr 14, 2026
17.8500
18.4500
17.8500
18.0000
18.0000
2,613
Apr 13, 2026
18.4500
18.6000
17.4150
18.1500
18.1500
2,707
Apr 10, 2026
18.3000
18.6000
18.0000
18.6000
18.6000
1,280
Apr 9, 2026
18.6000
19.0500
18.6000
18.6000
18.6000
807
Apr 8, 2026
18.9900
19.6500
18.3000
18.3000
18.3000
2,220
Apr 7, 2026
17.7000
18.4500
17.7000
18.0000
18.0000
1,813
Apr 6, 2026
18.3000
18.6000
17.5650
17.8500
17.8500
1,707
Apr 2, 2026
16.3500
19.5000
16.1250
18.6000
18.6000
7,753
Apr 1, 2026
16.2000
17.5500
15.9000
16.3500
16.3500
3,760
Mar 31, 2026
15.7500
16.0500
15.1500
15.9000
15.9000
2,287
Mar 30, 2026
15.7500
17.0400
15.4500
15.4500
15.4500
2,860
Mar 27, 2026
16.5000
16.6500
15.7500
15.7500
15.7500
3,640
Mar 26, 2026
16.9500
17.2500
16.3500
16.5000
16.5000
6,467
Mar 25, 2026
20.8200
20.8500
16.6500
17.7000
17.7000
9,673
Mar 24, 2026
18.0000
20.8500
17.7000
18.7500
18.7500
17,493
Mar 23, 2026
16.6500
19.1250
16.5000
17.4000
17.4000
9,340
Mar 20, 2026
16.5000
18.7500
16.2000
16.5000
16.5000
13,560
Mar 19, 2026
13.7700
18.0000
13.5000
16.8000
16.8000
40,227
Mar 18, 2026
13.3500
18.0000
11.5500
15.1500
15.1500
591,640
Mar 17, 2026
17.2500
18.9000
11.1600
11.6100
11.6100
28,367
Mar 16, 2026
20.2500
20.7750
17.7000
17.7000
17.7000
12,347
Mar 13, 2026
20.5500
21.1500
20.2500
20.4000
20.4000
5,280
Mar 12, 2026
19.6500
21.9000
19.6500
20.5500
20.5500
4,700
Mar 11, 2026
19.5000
22.0500
19.2000
20.1000
20.1000
5,953
Mar 10, 2026
19.9500
22.5000
19.9500
19.9500
19.9500
7,040
Mar 9, 2026
19.2000
20.1000
18.7500
20.1000
20.1000
7,960
Mar 6, 2026
22.8000
22.8000
19.4250
19.5000
19.5000
8,993
Mar 5, 2026
27.7500
27.7500
21.7500
22.9500
22.9500
11,793
Mar 4, 2026
22.3500
27.9000
22.2000
27.1500
27.1500
8,767
Mar 3, 2026
25.5000
26.8500
21.7650
22.2000
22.2000
8,260
Mar 2, 2026
30.6000
33.1500
22.9500
24.7500
24.7500
21,213
Feb 27, 2026
36.1500
38.6250
31.6500
32.1000
32.1000
9,493
Feb 26, 2026
41.8500
43.0350
30.1500
36.1500
36.1500
22,853
Feb 25, 2026
42.5250
44.2350
42.0000
43.9500
43.9500
2,740
Feb 24, 2026
39.1500
44.7000
39.1500
41.2500
41.2500
13,560
Feb 23, 2026
37.8000
43.3500
37.8000
40.9500
40.9500
8,780
Feb 20, 2026
38.2500
42.3000
38.2500
39.0000
39.0000
4,893
Feb 19, 2026
36.7500
42.0000
34.5000
39.6000
39.6000
12,840
Feb 18, 2026
46.2000
52.5000
30.0000
37.2000
37.2000
51,387
Feb 17, 2026
41.7000
70.1100
31.8000
43.6500
43.6500
81,927
Feb 13, 2026
62.8500
63.3000
18.9000
43.9500
43.9500
127,207
Feb 12, 2026
58.3500
72.1500
55.3500
63.9000
63.9000
152,513
Feb 11, 2026
62.2500
66.4500
52.6500
54.9000
54.9000
20,980
Feb 10, 2026
55.3500
66.1500
55.3500
62.2500
62.2500
10,253
Feb 9, 2026
67.5000
70.5000
54.9000
54.9000
54.9000
6,640
Feb 6, 2026
76.6500
76.6500
61.8000
68.8500
68.8500
9,673
Feb 5, 2026
75.4500
84.6000
67.5000
75.0000
75.0000
41,133
Feb 4, 2026
77.4000
92.9850
72.0000
78.0000
78.0000
24,147
Feb 3, 2026
59.7000
95.7000
59.7000
76.2000
76.2000
140,580
Feb 2, 2026
47.1000
67.5000
45.0000
59.7000
59.7000
21,867
Jan 30, 2026
51.9000
55.1850
40.0500
47.1000
47.1000
40,300
Jan 29, 2026
44.4000
57.9750
44.2500
51.9000
51.9000
21,887
Jan 28, 2026
48.9000
49.6500
44.1600
45.0000
45.0000
7,380
Jan 27, 2026
44.4000
50.8500
43.8000
48.9000
48.9000
7,587
Jan 26, 2026
41.1000
49.5000
40.3500
43.2000
43.2000
6,453
Jan 23, 2026
43.2000
45.1500
36.1500
41.1000
41.1000
9,520
Jan 22, 2026
41.8500
46.5000
41.4000
43.6500
43.6500
10,193
Jan 21, 2026
51.0750
52.2450
37.8000
41.8500
41.8500
39,440
Jan 20, 2026
70.5000
70.9500
46.9200
50.1000
50.1000
33,627
Jan 16, 2026
66.9000
96.0000
59.8500
72.6000
72.6000
178,740
Jan 15, 2026
50.4000
79.8000
36.3000
57.1500
57.1500
1,062,640
Jan 14, 2026
35.2500
39.0000
34.5000
37.5000
37.5000
9,873
Jan 13, 2026
36.4500
44.2500
34.5000
35.2500
35.2500
22,873
Jan 12, 2026
41.4000
63.7500
30.0000
38.7000
38.7000
301,280
Jan 9, 2026
37.0500
44.7000
32.5500
39.1500
39.1500
164,767
Jan 8, 2026
20.5500
41.5500
18.9000
37.9500
37.9500
1,754,880
Jan 7, 2026
17.1000
17.8500
16.8000
17.4000
17.4000
2,820
Jan 6, 2026
17.4000
17.7000
16.2450
17.1000
17.1000
3,507
Jan 5, 2026
18.3000
18.4500
16.8000
17.5500
17.5500
9,820
Jan 2, 2026
18.7500
18.7500
17.4000
18.1500
18.1500
5,653
Dec 31, 2025
17.1000
19.5000
17.1000
17.8500
17.8500
10,260
Dec 30, 2025
17.7000
18.1500
16.7550
17.1000
17.1000
7,933
Dec 29, 2025
15.4500
17.8050
15.4500
17.7000
17.7000
14,487
Dec 26, 2025
15.4500
16.5000
14.9250
15.7500
15.7500
13,647
Dec 24, 2025
14.7000
15.7500
14.7000
15.3000
15.3000
5,627
Dec 23, 2025
16.6500
17.2500
14.3400
14.3400
14.3400
10,600
Dec 22, 2025
16.6500
18.1500
16.1850
16.2000
16.2000
14,047
Dec 19, 2025
17.1000
18.7500
16.5000
16.6500
16.6500
9,967
Dec 18, 2025
18.6000
18.6000
16.6500
17.1000
17.1000
17,747
Dec 17, 2025
16.6500
19.2000
16.0500
18.7500
18.7500
50,800
Dec 16, 2025
18.3000
21.3000
12.0450
14.2800
14.2800
64,000
Dec 15, 2025
16.5000
22.3500
16.5000
17.5500
17.5500
83,493
Dec 12, 2025
17.1000
18.6000
16.6500
16.8000
16.8000
20,213
Dec 11, 2025
14.2500
19.6500
14.2500
17.1000
17.1000
142,193
Dec 10, 2025
14.1150
17.2500
12.1800
14.5950
14.5950
1,659,767
Dec 9, 2025
9.3000
10.0500
8.7150
9.9000
9.9000
15,120
Dec 8, 2025
8.1000
10.2000
7.5000
9.6150
9.6150
52,987
Dec 5, 2025
10.9500
11.2500
10.5000
10.9500
10.9500
5,340
Dec 4, 2025
10.5900
10.9500
10.5000
10.9500
10.9500
5,247
Dec 3, 2025
12.3150
12.3150
9.8850
10.4700
10.4700
11,147
Dec 2, 2025
12.3000
12.7050
12.1950
12.4500
12.4500
7,327
Dec 1, 2025
12.3300
12.6750
12.0150
12.4500
12.4500
5,147
Nov 28, 2025
12.0000
13.0500
12.0000
12.6450
12.6450
8,267
Nov 26, 2025
12.3000
12.7650
12.0900
12.5250
12.5250
9,753
Nov 25, 2025
12.3000
12.9150
12.1500
12.4200
12.4200
16,713
Nov 24, 2025
11.1000
13.5000
10.9200
12.4950
12.4950
57,567
Nov 21, 2025
9.3000
12.1500
9.3000
11.2500
11.2500
30,013
Nov 20, 2025
11.7450
11.7450
9.1650
9.4950
9.4950
36,747
Nov 19, 2025
11.2500
12.7200
10.9500
11.7000
11.7000
79,140
Nov 18, 2025
14.1900
17.8500
6.9000
10.7550
10.7550
1,755,873
Nov 17, 2025
14.6100
14.7000
10.8150
12.1350
12.1350
980,947
Nov 14, 2025
9.9000
10.8000
9.6300
10.0500
10.0500
54,673
Nov 13, 2025
10.1250
10.5750
8.7000
9.4200
9.4200
21,433
Nov 12, 2025
8.7000
9.7650
8.2500
9.5550
9.5550
23,780
Nov 11, 2025
8.8500
9.0000
8.2500
8.2500
8.2500
3,200
Nov 10, 2025
9.1500
9.1500
8.5500
9.1500
9.1500
4,727
Nov 7, 2025
9.2700
9.4500
8.7000
8.9250
8.9250
9,680
Nov 6, 2025
8.1600
9.3000
7.8300
9.2850
9.2850
15,773
Nov 5, 2025
7.9650
8.5500
7.8300
8.4150
8.4150
7,867
Nov 4, 2025
7.6050
8.2800
7.5000
8.1150
8.1150
8,693
Nov 3, 2025
7.6500
7.8000
7.6500
7.6800
7.6800
5,053
Oct 31, 2025
7.6500
7.8000
7.6500
7.7100
7.7100
2,967
Oct 30, 2025
8.1000
8.5500
7.6500
7.9500
7.9500
8,347
Oct 29, 2025
8.9850
8.9850
8.2650
8.3250
8.3250
6,433
Oct 28, 2025
8.3400
9.3000
7.9500
8.8050
8.8050
17,873
Oct 27, 2025
7.8150
8.2500
7.8000
8.2200
8.2200
11,327
Oct 24, 2025
7.4850
7.9200
7.2000
7.7850
7.7850
7,993
Oct 23, 2025
6.5550
7.4700
6.5250
7.3200
7.3200
13,273
Oct 22, 2025
6.7350
6.9000
6.2250
6.5250
6.5250
9,247
Oct 21, 2025
6.9450
6.9450
6.4950
6.6000
6.6000
10,127
Oct 20, 2025
6.4950
7.1100
6.4950
7.0350
7.0350
8,773
Oct 17, 2025
7.5900
7.5900
6.6600
6.7050
6.7050
11,927
Oct 16, 2025
7.6500
7.7850
7.3800
7.3800
7.3800
9,013
Oct 15, 2025
7.5750
7.6500
7.2150
7.6050
7.6050
16,573
Oct 14, 2025
7.5750
7.6950
7.5000
7.5750
7.5750
7,247
Oct 13, 2025
7.6500
7.9500
7.5300
7.6950
7.6950
6,473
Oct 10, 2025
7.6500
8.0850
7.5000
7.5300
7.5300
12,960
Oct 9, 2025
7.7100
7.8600
7.5450
7.7250
7.7250
7,453
Oct 8, 2025
7.9350
8.2500
7.5000
7.8150
7.8150
15,120
Oct 7, 2025
7.8150
8.1450
7.7100
7.9350
7.9350
22,100
Oct 6, 2025
8.3550
9.1500
7.5000
7.9500
7.9500
57,167
Oct 3, 2025
8.2500
9.9750
8.2500
9.1950
9.1950
75,907
Oct 2, 2025
7.8000
8.4600
7.5000
8.4600
8.4600
15,680
Oct 1, 2025
7.8150
8.1000
7.8000
7.9800
7.9800
12,727
Sep 30, 2025
7.9500
8.1450
7.8000
8.1450
8.1450
28,773
Sep 29, 2025
8.5200
8.6100
8.2650
8.4150
8.4150
14,273
Sep 26, 2025
8.6850
8.8200
8.3250
8.5500
8.5500
6,847
Sep 25, 2025
9.0900
9.1800
8.5950
8.9550
8.9550
8,860
Sep 24, 2025
9.3000
9.3000
8.8500
9.1500
9.1500
13,127
Sep 23, 2025
8.8800
9.7200
8.8800
9.1500
9.1500
30,560
Sep 22, 2025
8.3250
9.0000
8.2050
8.8500
8.8500
26,693
Sep 19, 2025
8.3550
8.6100
8.1300
8.4750
8.4750
11,967
Sep 18, 2025
8.2500
8.9250
8.2050
8.5650
8.5650
23,087
Sep 17, 2025
8.7750
8.7750
7.8000
8.4900
8.4900
19,307
Sep 16, 2025
9.1800
9.1800
8.8050
8.9850
8.9850
18,113
Sep 15, 2025
8.8650
9.4050
8.4750
9.3300
9.3300
37,140
Sep 12, 2025
9.9000
10.2150
9.6000
9.6900
9.6900
38,953
Sep 11, 2025
10.3800
11.6250
10.2150
10.4250
10.4250
132,393
Sep 10, 2025
10.3800
18.4500
9.8550
12.7350
12.7350
5,208,847
Sep 9, 2025
8.1000
8.7000
7.9500
8.6400
8.6400
1,069,240
Sep 8, 2025
7.6500
7.9500
7.5450
7.9200
7.9200
4,693
Sep 5, 2025
7.3350
8.0400
7.3350
7.7100
7.7100
11,173
