CreateAl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	36,383
Feb 11, 2025	0.40	0.41	0.40	0.41	0.41	2.47%	21,945
Feb 10, 2025	0.40	0.41	0.40	0.40	0.40	0.02%	28,395
Feb 7, 2025	0.40	0.40	0.40	0.40	0.40	-	9,299
Feb 6, 2025	0.40	0.40	0.40	0.40	0.40	-	18,842
Feb 5, 2025	0.40	0.40	0.40	0.40	0.40	-	6,604
Feb 4, 2025	0.40	0.40	0.40	0.40	0.40	-	31,382
Feb 3, 2025	0.30	0.40	0.30	0.40	0.40	-	45,292
Jan 31, 2025	0.40	0.40	0.40	0.40	0.40	-	16,033
Jan 30, 2025	0.40	0.40	0.40	0.40	0.40	-	24,382
Jan 29, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	19,778
Jan 28, 2025	0.40	0.43	0.40	0.41	0.41	2.50%	15,604
Jan 27, 2025	0.11	0.41	0.11	0.40	0.40	-	15,757
Jan 24, 2025	0.25	0.43	0.25	0.40	0.40	-	33,409
Jan 23, 2025	0.41	0.43	0.40	0.40	0.40	-	14,261
Jan 22, 2025	0.41	0.43	0.40	0.40	0.40	-	88,471
Jan 21, 2025	0.40	0.43	0.40	0.40	0.40	-2.44%	16,079
Jan 17, 2025	0.41	0.43	0.40	0.41	0.41	-	84,735
Jan 16, 2025	0.41	0.43	0.40	0.41	0.41	-8.89%	5,215
Jan 15, 2025	0.41	0.49	0.40	0.45	0.45	12.50%	293,821
Jan 14, 2025	0.41	0.41	0.40	0.40	0.40	-	11,444
Jan 13, 2025	0.35	0.43	0.35	0.40	0.40	-2.44%	20,770
Jan 10, 2025	0.40	0.48	0.40	0.41	0.41	-	76,355
Jan 8, 2025	0.40	0.45	0.40	0.41	0.41	-	12,538
Jan 7, 2025	0.42	0.43	0.41	0.41	0.41	-	79,105
Jan 6, 2025	0.40	0.43	0.40	0.41	0.41	-	20,166
Jan 3, 2025	0.40	0.49	0.40	0.41	0.41	2.50%	762,117
Jan 2, 2025	0.40	0.42	0.40	0.40	0.40	-	16,474
Dec 31, 2024	0.40	0.42	0.40	0.40	0.40	-	53,790
Dec 30, 2024	0.40	0.42	0.40	0.40	0.40	-	127,511
Dec 27, 2024	0.40	0.40	0.40	0.40	0.40	-	156,473
Dec 26, 2024	0.40	0.41	0.40	0.40	0.40	-	103,381
Dec 24, 2024	0.38	0.40	0.38	0.40	0.40	-1.23%	65,049
Dec 23, 2024	0.42	0.42	0.40	0.41	0.41	-6.90%	25,892
Dec 20, 2024	0.40	0.44	0.40	0.44	0.44	-3.33%	15,119
Dec 19, 2024	0.41	0.46	0.40	0.45	0.45	11.11%	394,595
Dec 18, 2024	0.40	0.50	0.40	0.41	0.41	-2.41%	331,428
Dec 17, 2024	0.40	0.44	0.40	0.42	0.42	3.75%	87,379
Dec 16, 2024	0.40	0.41	0.40	0.40	0.40	-	27,467
Dec 13, 2024	0.40	0.41	0.40	0.40	0.40	-	15,201
Dec 12, 2024	0.40	0.41	0.40	0.40	0.40	-2.44%	38,138
Dec 11, 2024	0.40	0.41	0.40	0.41	0.41	-	20,402
Dec 10, 2024	0.40	0.50	0.40	0.41	0.41	-4.65%	84,223
Dec 9, 2024	0.42	0.44	0.42	0.43	0.43	2.38%	19,751
Dec 6, 2024	0.40	0.45	0.40	0.42	0.42	-	62,135
Dec 5, 2024	0.40	0.56	0.40	0.42	0.42	3.70%	150,210
Dec 4, 2024	0.40	0.45	0.40	0.41	0.41	-19.00%	109,979
Dec 3, 2024	0.49	0.50	0.42	0.50	0.50	-	57,153
Dec 2, 2024	0.41	0.51	0.41	0.50	0.50	25.00%	495,666
Nov 29, 2024	0.24	0.42	0.23	0.40	0.40	66.67%	293,001
Nov 27, 2024	0.24	0.24	0.23	0.24	0.24	4.35%	74,802
Nov 26, 2024	0.23	0.23	0.23	0.23	0.23	-5.14%	16,986
Nov 25, 2024	0.23	0.24	0.23	0.24	0.24	5.41%	41,686
Nov 22, 2024	0.23	0.23	0.23	0.23	0.23	-	50,185
Nov 21, 2024	0.23	0.23	0.23	0.23	0.23	-	18,214
Nov 20, 2024	0.23	0.24	0.23	0.23	0.23	-	19,936
Nov 19, 2024	0.23	0.24	0.23	0.23	0.23	-	11,364
Nov 18, 2024	0.24	0.24	0.23	0.23	0.23	-4.17%	53,864
Nov 15, 2024	0.23	0.24	0.23	0.24	0.24	-	115,477
Nov 14, 2024	0.26	0.26	0.23	0.24	0.24	-16.08%	124,495
Nov 13, 2024	0.23	0.29	0.23	0.29	0.29	10.00%	166,706
Nov 12, 2024	0.26	0.26	0.23	0.26	0.26	-	15,129
Nov 11, 2024	0.23	0.26	0.23	0.26	0.26	-	26,585
Nov 8, 2024	0.26	0.32	0.23	0.26	0.26	-	17,273
Nov 7, 2024	0.23	0.26	0.23	0.26	0.26	-	19,894
Nov 6, 2024	0.26	0.26	0.26	0.26	0.26	-	13,730
Nov 5, 2024	0.26	0.29	0.26	0.26	0.26	-	32,124
Nov 4, 2024	0.23	0.28	0.23	0.26	0.26	-	40,264
Nov 1, 2024	0.25	0.26	0.25	0.26	0.26	-	7,595
Oct 31, 2024	0.23	0.29	0.23	0.26	0.26	-7.14%	15,701
Oct 30, 2024	0.24	0.29	0.23	0.28	0.28	16.67%	150,894
Oct 29, 2024	0.23	0.24	0.23	0.24	0.24	-	10,508
Oct 28, 2024	0.23	0.24	0.23	0.24	0.24	4.35%	23,544
Oct 25, 2024	0.23	0.24	0.22	0.23	0.23	-	656,762
Oct 24, 2024	0.24	0.25	0.23	0.23	0.23	-4.17%	65,297
Oct 23, 2024	0.24	0.24	0.23	0.24	0.24	-	11,027
Oct 22, 2024	0.23	0.24	0.23	0.24	0.24	4.35%	16,364
Oct 21, 2024	0.24	0.25	0.23	0.23	0.23	-8.00%	80,064
Oct 18, 2024	0.23	0.25	0.23	0.25	0.25	-	65,356
Oct 17, 2024	0.25	0.25	0.23	0.25	0.25	-	95,008
Oct 16, 2024	0.24	0.25	0.24	0.25	0.25	8.70%	67,206
Oct 15, 2024	0.23	0.23	0.23	0.23	0.23	-	5,811
Oct 14, 2024	0.23	0.25	0.23	0.23	0.23	-	119,633
Oct 11, 2024	0.23	0.25	0.23	0.23	0.23	-8.00%	62,686
Oct 10, 2024	0.25	0.25	0.23	0.25	0.25	-	92,749
Oct 9, 2024	0.25	0.25	0.25	0.25	0.25	-	34,648
Oct 8, 2024	0.23	0.25	0.23	0.25	0.25	-	43,541
Oct 7, 2024	0.23	0.25	0.23	0.25	0.25	-	9,430
Oct 4, 2024	0.25	0.25	0.25	0.25	0.25	-	13,243