CreateAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.26	0.30	0.26	0.27	0.27	-10.00%	39,264
Mar 24, 2026	0.26	0.30	0.26	0.30	0.30	12.78%	291,753
Mar 23, 2026	0.27	0.30	0.25	0.27	0.27	-3.27%	122,716
Mar 20, 2026	0.28	0.31	0.26	0.28	0.28	-1.79%	37,589
Mar 19, 2026	0.27	0.33	0.27	0.28	0.28	3.32%	50,608
Mar 18, 2026	0.30	0.30	0.25	0.27	0.27	-9.67%	68,720
Mar 17, 2026	0.26	0.30	0.26	0.30	0.30	-	33,854
Mar 16, 2026	0.25	0.30	0.25	0.30	0.30	1.35%	24,160
Mar 13, 2026	0.29	0.30	0.26	0.30	0.30	1.02%	58,862
Mar 12, 2026	0.29	0.30	0.25	0.29	0.29	3.17%	671,853
Mar 11, 2026	0.26	0.29	0.26	0.28	0.28	1.07%	78,933
Mar 10, 2026	0.28	0.29	0.28	0.28	0.28	-3.10%	83,154
Mar 9, 2026	0.29	0.29	0.28	0.29	0.29	2.47%	152,234
Mar 6, 2026	0.28	0.30	0.28	0.28	0.28	-0.18%	45,559
Mar 5, 2026	0.28	0.30	0.28	0.28	0.28	-2.24%	236,421
Mar 4, 2026	0.26	0.30	0.26	0.29	0.29	0.31%	599,277
Mar 3, 2026	0.29	0.30	0.29	0.29	0.29	0.70%	194,308
Mar 2, 2026	0.26	0.30	0.25	0.29	0.29	-0.38%	154,256
Feb 27, 2026	0.29	0.30	0.29	0.29	0.29	-0.28%	8,305
Feb 26, 2026	0.29	0.30	0.29	0.29	0.29	-2.03%	189,619
Feb 25, 2026	0.29	0.32	0.28	0.30	0.30	-4.84%	202,042
Feb 24, 2026	0.28	0.32	0.28	0.31	0.31	6.53%	54,297
Feb 23, 2026	0.29	0.31	0.29	0.29	0.29	1.39%	32,506
Feb 20, 2026	0.32	0.32	0.29	0.29	0.29	-5.90%	47,164
Feb 19, 2026	0.29	0.31	0.28	0.31	0.31	-	266,754
Feb 18, 2026	0.31	0.31	0.29	0.31	0.31	5.17%	494,001
Feb 17, 2026	0.26	0.31	0.26	0.29	0.29	-6.45%	59,337
Feb 13, 2026	0.25	0.33	0.25	0.31	0.31	6.53%	76,298
Feb 12, 2026	0.28	0.32	0.25	0.29	0.29	4.98%	63,858
Feb 11, 2026	0.28	0.31	0.28	0.28	0.28	0.54%	63,420
Feb 10, 2026	0.30	0.31	0.27	0.28	0.28	-8.71%	94,818
Feb 9, 2026	0.28	0.31	0.26	0.30	0.30	-5.63%	70,307
Feb 6, 2026	0.30	0.34	0.30	0.32	0.32	3.06%	78,459
Feb 5, 2026	0.32	0.34	0.31	0.31	0.31	-3.27%	34,287
Feb 4, 2026	0.31	0.33	0.31	0.32	0.32	-2.73%	63,121
Feb 3, 2026	0.27	0.33	0.27	0.33	0.33	11.86%	51,240
Feb 2, 2026	0.26	0.36	0.26	0.30	0.30	-14.49%	303,993
Jan 30, 2026	0.32	0.36	0.31	0.35	0.35	7.48%	23,825
Jan 29, 2026	0.35	0.35	0.31	0.32	0.32	-8.29%	71,564
Jan 28, 2026	0.29	0.36	0.29	0.35	0.35	21.53%	196,433
Jan 27, 2026	0.29	0.30	0.28	0.29	0.29	-3.19%	24,848
Jan 26, 2026	0.26	0.34	0.26	0.30	0.30	4.61%	109,127
Jan 23, 2026	0.29	0.30	0.27	0.28	0.28	-0.73%	1,581,117
Jan 22, 2026	0.29	0.30	0.26	0.29	0.29	-2.88%	47,134
Jan 21, 2026	0.31	0.31	0.25	0.30	0.30	-1.67%	46,752
Jan 20, 2026	0.29	0.31	0.25	0.30	0.30	3.66%	224,370
Jan 16, 2026	0.24	0.30	0.24	0.29	0.29	7.19%	88,273
Jan 15, 2026	0.24	0.27	0.24	0.27	0.27	3.85%	129,682
Jan 14, 2026	0.24	0.26	0.24	0.26	0.26	1.56%	33,338
Jan 13, 2026	0.24	0.27	0.24	0.26	0.26	1.99%	62,786