CreateAI Holdings Inc. (TSPH)
OTCMKTS · Delayed Price · Currency is USD
0.2810
-0.0190 (-6.33%)
Jan 21, 2026, 11:51 AM EST
CreateAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | - | -7.17% | 2,500 |
| 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 |
| Jan 12, 2026 | 0.26 | 0.30 | 0.24 | 0.25 | 0.25 | -2.52% | 185,521 |
| Jan 9, 2026 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 7.29% | 201,699 |
| Jan 8, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 13.74% | 222,997 |
| Jan 7, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -8.46% | 192,156 |
| Jan 6, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 15.95% | 93,854 |
| Jan 5, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.74% | 149,682 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.52% | 94,728 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.44% | 278,671 |
| Dec 30, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 4.78% | 112,444 |
| Dec 29, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 1.39% | 118,942 |
| Dec 26, 2025 | 0.16 | 0.21 | 0.15 | 0.19 | 0.19 | 4.75% | 155,876 |
| Dec 24, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 1.70% | 87,734 |
| Dec 23, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.16% | 320,832 |
| Dec 22, 2025 | 0.15 | 0.22 | 0.14 | 0.19 | 0.19 | 5.56% | 250,939 |
| Dec 19, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 0.28% | 324,486 |
| Dec 18, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 12.19% | 62,081 |
| Dec 17, 2025 | 0.14 | 0.20 | 0.13 | 0.16 | 0.16 | 14.29% | 828,703 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.12 | 0.14 | 0.14 | -13.10% | 2,573,517 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.12 | 0.16 | 0.16 | -76.31% | 1,158,391 |
| Dec 12, 2025 | 0.64 | 0.69 | 0.64 | 0.68 | 0.13 | 3.03% | 149,823 |
| Dec 11, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.13 | -1.49% | 205,827 |
| Dec 10, 2025 | 0.65 | 0.69 | 0.64 | 0.67 | 0.13 | - | 57,168 |
| Dec 9, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.13 | -1.47% | 74,767 |
| Dec 8, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.13 | 6.07% | 25,929 |
| Dec 5, 2025 | 0.65 | 0.68 | 0.63 | 0.64 | 0.12 | -4.31% | 73,241 |
| Dec 4, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.13 | 3.08% | 36,255 |
| Dec 3, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.12 | - | 32,444 |
| Dec 2, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.12 | 3.08% | 1,161,020 |
| Dec 1, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.12 | -0.10% | 109,997 |
| Nov 28, 2025 | 0.64 | 0.65 | 0.60 | 0.63 | 0.12 | -2.89% | 183,027 |
| Nov 26, 2025 | 0.72 | 0.74 | 0.64 | 0.65 | 0.12 | -3.69% | 284,043 |
| Nov 25, 2025 | 0.75 | 0.75 | 0.63 | 0.67 | 0.13 | 66.64% | 1,275,954 |
| Nov 24, 2025 | 0.33 | 0.44 | 0.26 | 0.41 | 0.08 | 3.85% | 392,203 |
| Nov 21, 2025 | 0.32 | 0.40 | 0.32 | 0.39 | 0.07 | -2.50% | 18,926 |
| Nov 20, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.08 | - | 48,557 |
| Nov 19, 2025 | 0.38 | 0.41 | 0.32 | 0.40 | 0.08 | 3.90% | 274,176 |
| Nov 18, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.07 | 4.05% | 183,401 |
| Nov 17, 2025 | 0.36 | 0.40 | 0.36 | 0.37 | 0.07 | - | 24,894 |
| Nov 14, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.07 | - | 23,641 |
| Nov 13, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.07 | 5.71% | 28,630 |
| Nov 12, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.07 | -6.67% | 9,604 |
| Nov 11, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.07 | 7.14% | 319,125 |
| Nov 10, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.07 | - | 17,692 |
| Nov 7, 2025 | 0.31 | 0.38 | 0.31 | 0.35 | 0.07 | 12.90% | 200,050 |