CreateAI Holdings Inc. (TSPH)
OTCMKTS
· Delayed Price · Currency is USD
0.2800
-0.0300 (-9.68%)
Jul 3, 2025, 12:57 PM EDT
CreateAI Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 2, 2025 | 0.28 | 0.33 | 0.25 | 0.28 | 0.28 | -6.67% | 34,235 |
Jul 1, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 64,359 |
Jun 30, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 138,036 |
Jun 27, 2025 | 0.25 | 0.31 | 0.22 | 0.31 | 0.31 | 3.33% | 158,500 |
Jun 26, 2025 | 0.22 | 0.30 | 0.22 | 0.30 | 0.30 | -3.23% | 52,483 |
Jun 25, 2025 | 0.28 | 0.33 | 0.22 | 0.31 | 0.31 | -8.80% | 140,099 |
Jun 24, 2025 | 0.27 | 0.34 | 0.27 | 0.34 | 0.34 | 19.24% | 25,665 |
Jun 23, 2025 | 0.20 | 0.33 | 0.20 | 0.29 | 0.29 | -8.05% | 63,658 |
Jun 20, 2025 | 0.10 | 0.33 | 0.10 | 0.31 | 0.31 | 3.33% | 130,083 |
Jun 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 78,021 |
Jun 17, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 50,265 |
Jun 16, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 66,376 |
Jun 13, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -3.13% | 7,023 |
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 |