CreateAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2025	0.37	0.38	0.32	0.38	0.38	2.76%	231,960
May 9, 2025	0.32	0.37	0.32	0.37	0.37	15.56%	31,939
May 8, 2025	0.32	0.35	0.32	0.32	0.32	-	9,109
May 7, 2025	0.32	0.33	0.32	0.32	0.32	-0.03%	5,667
May 6, 2025	0.32	0.38	0.32	0.32	0.32	-1.51%	27,449
May 5, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	23,473
May 2, 2025	0.30	0.33	0.30	0.33	0.33	3.09%	12,575
May 1, 2025	0.35	0.35	0.30	0.32	0.32	-8.54%	40,144
Apr 30, 2025	0.33	0.35	0.33	0.35	0.35	5.01%	4,035
Apr 29, 2025	0.32	0.38	0.32	0.33	0.33	4.16%	12,192
Apr 28, 2025	0.30	0.33	0.30	0.32	0.32	-	12,102
Apr 25, 2025	0.15	0.32	0.15	0.32	0.32	-	35,313
Apr 24, 2025	0.33	0.33	0.30	0.32	0.32	-8.47%	13,278
Apr 23, 2025	0.39	0.39	0.31	0.35	0.35	-0.11%	317,490
Apr 22, 2025	0.33	0.37	0.30	0.35	0.35	-5.41%	31,662
Apr 21, 2025	0.33	0.37	0.33	0.37	0.37	-	14,605
Apr 17, 2025	0.35	0.37	0.35	0.37	0.37	2.78%	43,345
Apr 16, 2025	0.33	0.36	0.33	0.36	0.36	7.46%	17,281
Apr 15, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	10,060
Apr 14, 2025	0.30	0.34	0.30	0.33	0.33	-2.94%	12,874
Apr 11, 2025	0.37	0.37	0.32	0.34	0.34	-8.11%	5,801
Apr 10, 2025	0.30	0.37	0.30	0.37	0.37	-	5,077
Apr 9, 2025	0.32	0.38	0.32	0.37	0.37	-5.01%	11,772
Apr 8, 2025	0.35	0.39	0.32	0.39	0.39	-	83,242
Apr 7, 2025	0.32	0.39	0.32	0.39	0.39	-2.33%	12,197
Apr 4, 2025	0.32	0.40	0.30	0.40	0.40	-	49,682
Apr 3, 2025	0.32	0.40	0.32	0.40	0.40	2.28%	17,249
Apr 2, 2025	0.32	0.40	0.32	0.39	0.39	-2.23%	13,943