CreateAI Holdings Inc. (TSPH)
OTCMKTS
· Delayed Price · Currency is USD
0.3200
0.00 (0.00%)
Apr 25, 2025, 1:55 PM EDT
CreateAI Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 1, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 0.96% | 19,396 |
Mar 31, 2025 | 0.38 | 0.40 | 0.34 | 0.40 | 0.40 | -1.23% | 26,761 |
Mar 28, 2025 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | 17.62% | 14,017 |
Mar 27, 2025 | 0.34 | 0.38 | 0.34 | 0.34 | 0.34 | -5.56% | 13,381 |
Mar 26, 2025 | 0.34 | 0.40 | 0.34 | 0.36 | 0.36 | -9.95% | 12,083 |
Mar 25, 2025 | 0.35 | 0.40 | 0.34 | 0.40 | 0.40 | -0.05% | 19,189 |
Mar 24, 2025 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | - | 93,639 |
Mar 21, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | - | 8,928 |
Mar 20, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 11.11% | 22,782 |
Mar 19, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 3,196 |
Mar 18, 2025 | 0.36 | 0.44 | 0.36 | 0.37 | 0.37 | -7.50% | 46,476 |
Mar 17, 2025 | 0.40 | 0.44 | 0.32 | 0.40 | 0.40 | 8.11% | 517,180 |
Mar 14, 2025 | 0.32 | 0.38 | 0.30 | 0.37 | 0.37 | 15.62% | 10,748 |
Mar 13, 2025 | 0.34 | 0.38 | 0.31 | 0.32 | 0.32 | -4.48% | 29,053 |
Mar 12, 2025 | 0.35 | 0.39 | 0.34 | 0.34 | 0.34 | - | 39,073 |
Mar 11, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | - | 17,288 |
Mar 10, 2025 | 0.37 | 0.39 | 0.34 | 0.34 | 0.34 | -16.21% | 59,650 |
Mar 7, 2025 | 0.33 | 0.40 | 0.30 | 0.40 | 0.40 | 8.05% | 49,378 |
Mar 6, 2025 | 0.32 | 0.40 | 0.32 | 0.37 | 0.37 | -7.48% | 40,323 |
Mar 5, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | -0.03% | 18,276 |
Mar 4, 2025 | 0.31 | 0.40 | 0.30 | 0.40 | 0.40 | - | 7,216 |
Mar 3, 2025 | 0.36 | 0.45 | 0.31 | 0.40 | 0.40 | 2.56% | 22,728 |
Feb 28, 2025 | 0.31 | 0.40 | 0.31 | 0.39 | 0.39 | -2.50% | 6,918 |
Feb 27, 2025 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | - | 12,192 |
Feb 26, 2025 | 0.31 | 0.42 | 0.31 | 0.40 | 0.40 | - | 14,228 |
Feb 25, 2025 | 0.35 | 0.40 | 0.31 | 0.40 | 0.40 | - | 27,631 |
Feb 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -18.37% | 8,124 |
Feb 21, 2025 | 0.40 | 0.49 | 0.40 | 0.49 | 0.49 | 22.50% | 50,998 |
Feb 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 59,754 |
Feb 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 41,329 |
Feb 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 44,406 |
Feb 14, 2025 | 0.00 | 0.40 | 0.00 | 0.40 | 0.40 | - | 310,130 |
Feb 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 18,407 |