CreateAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	0.35	0.39	0.35	0.35	0.35	2.94%	133,297
Aug 20, 2025	0.32	0.37	0.32	0.34	0.34	6.25%	88,367
Aug 19, 2025	0.32	0.34	0.32	0.32	0.32	-	42,794
Aug 18, 2025	0.34	0.34	0.32	0.32	0.32	-	7,998
Aug 15, 2025	0.32	0.32	0.32	0.32	0.32	-	13,844
Aug 14, 2025	0.32	0.34	0.32	0.32	0.32	-	98,702
Aug 13, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	22,864
Aug 12, 2025	0.30	0.34	0.30	0.33	0.33	-0.90%	105,451
Aug 11, 2025	0.30	0.34	0.30	0.33	0.33	4.06%	34,763
Aug 8, 2025	0.31	0.34	0.30	0.32	0.32	-	39,998
Aug 7, 2025	0.34	0.35	0.30	0.32	0.32	-5.88%	33,185
Aug 6, 2025	0.30	0.34	0.29	0.34	0.34	9.68%	69,922
Aug 5, 2025	0.30	0.34	0.30	0.31	0.31	-	165,562
Aug 4, 2025	0.30	0.34	0.30	0.31	0.31	-3.13%	177,470
Aug 1, 2025	0.30	0.33	0.29	0.32	0.32	9.48%	46,995
Jul 31, 2025	0.29	0.30	0.29	0.29	0.29	0.45%	82,566
Jul 30, 2025	0.29	0.32	0.29	0.29	0.29	-6.13%	141,770
Jul 29, 2025	0.29	0.31	0.26	0.31	0.31	6.90%	62,526
Jul 28, 2025	0.27	0.30	0.26	0.29	0.29	-0.34%	25,124
Jul 25, 2025	0.26	0.30	0.26	0.29	0.29	0.34%	13,568
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