CreateAI Holdings Inc. (TSPH)
OTCMKTS · Delayed Price · Currency is USD
0.2910
+0.0010 (0.34%)
Jul 25, 2025, 3:53 PM EDT
CreateAI Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.27 | 0.33 | 0.26 | 0.29 | 0.29 | 3.57% | 32,821 |
Jul 23, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | - | 17,043 |
Jul 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.07% | 8,360 |
Jul 21, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 0.04% | 27,086 |
Jul 18, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 0.04% | 43,133 |
Jul 17, 2025 | 0.27 | 0.35 | 0.27 | 0.28 | 0.28 | -0.07% | 162,777 |
Jul 16, 2025 | 0.27 | 0.38 | 0.26 | 0.28 | 0.28 | 0.07% | 84,747 |
Jul 15, 2025 | 0.30 | 0.35 | 0.26 | 0.28 | 0.28 | - | 26,303 |
Jul 14, 2025 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | - | 32,976 |
Jul 11, 2025 | 0.30 | 0.32 | 0.26 | 0.28 | 0.28 | - | 35,398 |
Jul 10, 2025 | 0.40 | 0.40 | 0.26 | 0.28 | 0.28 | -8.20% | 31,940 |
Jul 9, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 54,388 |
Jul 8, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | - | 42,081 |
Jul 7, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | - | 101,793 |
Jul 3, 2025 | 0.26 | 0.31 | 0.25 | 0.28 | 0.28 | - | 18,924 |
Jul 2, 2025 | 0.28 | 0.33 | 0.25 | 0.28 | 0.28 | -6.67% | 34,235 |
Jul 1, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 64,359 |
Jun 30, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 138,036 |
Jun 27, 2025 | 0.25 | 0.31 | 0.22 | 0.31 | 0.31 | 3.33% | 158,500 |
Jun 26, 2025 | 0.22 | 0.30 | 0.22 | 0.30 | 0.30 | -3.23% | 52,483 |
Jun 25, 2025 | 0.28 | 0.33 | 0.22 | 0.31 | 0.31 | -8.80% | 140,099 |
Jun 24, 2025 | 0.27 | 0.34 | 0.27 | 0.34 | 0.34 | 19.24% | 25,665 |
Jun 23, 2025 | 0.20 | 0.33 | 0.20 | 0.29 | 0.29 | -8.05% | 63,658 |
Jun 20, 2025 | 0.10 | 0.33 | 0.10 | 0.31 | 0.31 | 3.33% | 130,083 |
Jun 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 78,021 |
Jun 17, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 50,265 |
Jun 16, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 66,376 |
Jun 13, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -3.13% | 7,023 |
Jun 12, 2025 | 0.32 | 0.35 | 0.30 | 0.32 | 0.32 | 1.59% | 16,319 |
Jun 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 71,141 |
Jun 10, 2025 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 36,399 |
Jun 9, 2025 | 0.34 | 0.34 | 0.30 | 0.34 | 0.34 | -2.83% | 38,334 |
Jun 6, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 6.03% | 14,960 |
Jun 5, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 4.76% | 98,017 |
Jun 4, 2025 | 0.33 | 0.35 | 0.30 | 0.32 | 0.32 | -9.97% | 40,065 |
Jun 3, 2025 | 0.33 | 0.35 | 0.30 | 0.35 | 0.35 | 5.55% | 49,754 |
Jun 2, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -5.26% | 25,355 |
May 30, 2025 | 0.33 | 0.37 | 0.33 | 0.35 | 0.35 | 5.23% | 13,127 |
May 29, 2025 | 0.33 | 0.37 | 0.33 | 0.33 | 0.33 | - | 46,902 |
May 28, 2025 | 0.33 | 0.38 | 0.33 | 0.33 | 0.33 | 2.31% | 17,345 |
May 27, 2025 | 0.33 | 0.37 | 0.33 | 0.33 | 0.33 | - | 32,525 |
May 23, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -3.27% | 56,571 |
May 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,236 |
May 21, 2025 | 0.34 | 0.40 | 0.34 | 0.34 | 0.34 | -9.19% | 9,339 |
May 20, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | - | 61,569 |
May 19, 2025 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | - | 13,760 |
May 16, 2025 | 0.33 | 0.40 | 0.33 | 0.37 | 0.37 | -7.48% | 29,561 |
May 15, 2025 | 0.33 | 0.40 | 0.32 | 0.40 | 0.40 | 11.08% | 282,501 |
May 14, 2025 | 0.33 | 0.39 | 0.33 | 0.36 | 0.36 | 12.15% | 111,660 |
May 13, 2025 | 0.33 | 0.40 | 0.32 | 0.32 | 0.32 | -15.53% | 23,092 |