CreateAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	0.45	0.47	0.42	0.45	0.45	7.14%	661,907
Oct 15, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	39,655
Oct 14, 2025	0.45	0.46	0.44	0.45	0.45	-	227,711
Oct 13, 2025	0.45	0.45	0.45	0.45	0.45	-	155,368
Oct 10, 2025	0.45	0.50	0.45	0.45	0.45	-	101,012
Oct 9, 2025	0.45	0.46	0.45	0.45	0.45	-	57,713
Oct 8, 2025	0.41	0.46	0.41	0.45	0.45	-	24,925
Oct 7, 2025	0.43	0.46	0.41	0.45	0.45	-	13,306
Oct 6, 2025	0.45	0.50	0.43	0.45	0.45	-8.16%	133,320
Oct 3, 2025	0.50	0.50	0.47	0.49	0.49	-2.00%	283,768
Oct 2, 2025	0.47	0.50	0.46	0.50	0.50	6.38%	42,903
Oct 1, 2025	0.45	0.47	0.45	0.47	0.47	14.63%	26,306
Sep 30, 2025	0.50	0.50	0.41	0.41	0.41	-16.33%	864,192
Sep 29, 2025	0.50	0.50	0.45	0.49	0.49	-2.00%	464,483
Sep 26, 2025	0.47	0.50	0.40	0.50	0.50	-	485,499
Sep 25, 2025	0.50	0.50	0.48	0.50	0.50	-0.99%	73,179
Sep 24, 2025	0.47	0.51	0.40	0.51	0.51	-0.98%	115,373
Sep 23, 2025	0.50	0.51	0.47	0.51	0.51	0.99%	153,554
Sep 22, 2025	0.46	0.51	0.45	0.51	0.51	1.00%	145,391
Sep 19, 2025	0.47	0.52	0.47	0.50	0.50	-	203,492
Sep 18, 2025	0.50	0.51	0.48	0.50	0.50	-	201,083
Sep 17, 2025	0.49	0.52	0.45	0.50	0.50	2.04%	237,358
Sep 16, 2025	0.50	0.50	0.45	0.49	0.49	-2.00%	258,633
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