CreateAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.49	0.50	0.36	0.50	0.50	2.04%	124,221
Sep 12, 2025	0.50	0.51	0.40	0.49	0.49	-2.00%	480,329
Sep 11, 2025	0.46	0.51	0.46	0.50	0.50	-	349,850
Sep 10, 2025	0.49	0.50	0.47	0.50	0.50	6.38%	211,383
Sep 9, 2025	0.47	0.50	0.35	0.47	0.47	-2.08%	391,852
Sep 8, 2025	0.44	0.49	0.44	0.48	0.48	2.13%	97,333
Sep 5, 2025	0.43	0.47	0.43	0.47	0.47	2.22%	331,450
Sep 4, 2025	0.42	0.46	0.35	0.46	0.46	6.93%	121,150
Sep 3, 2025	0.41	0.45	0.41	0.43	0.43	-4.44%	247,619
Sep 2, 2025	0.44	0.45	0.40	0.45	0.45	-2.17%	213,761
Aug 29, 2025	0.47	0.47	0.35	0.46	0.46	-2.13%	114,764
Aug 28, 2025	0.42	0.48	0.42	0.47	0.47	4.44%	151,205
Aug 27, 2025	0.49	0.49	0.42	0.45	0.45	-	56,534
Aug 26, 2025	0.41	0.49	0.41	0.45	0.45	9.76%	159,128
Aug 25, 2025	0.36	0.45	0.36	0.41	0.41	9.04%	210,066
Aug 22, 2025	0.38	0.40	0.35	0.38	0.38	7.43%	35,437
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