CreateAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	0.64	0.68	0.64	0.68	0.68	6.07%	25,929
Dec 5, 2025	0.65	0.68	0.63	0.64	0.64	-4.31%	73,241
Dec 4, 2025	0.64	0.68	0.64	0.67	0.67	3.08%	36,255
Dec 3, 2025	0.64	0.65	0.63	0.65	0.65	-	32,444
Dec 2, 2025	0.60	0.65	0.60	0.65	0.65	3.08%	1,161,020
Dec 1, 2025	0.62	0.65	0.62	0.63	0.63	-0.10%	109,997
Nov 28, 2025	0.64	0.65	0.60	0.63	0.63	-2.89%	183,027
Nov 26, 2025	0.72	0.74	0.64	0.65	0.65	-3.69%	284,043
Nov 25, 2025	0.75	0.75	0.63	0.67	0.67	66.64%	1,275,954
Nov 24, 2025	0.33	0.44	0.26	0.41	0.41	3.85%	392,203
Nov 21, 2025	0.32	0.40	0.32	0.39	0.39	-2.50%	18,926
Nov 20, 2025	0.37	0.40	0.37	0.40	0.40	-	48,557
Nov 19, 2025	0.38	0.41	0.32	0.40	0.40	3.90%	274,176
Nov 18, 2025	0.36	0.40	0.36	0.39	0.39	4.05%	183,401
Nov 17, 2025	0.36	0.40	0.36	0.37	0.37	-	24,894
Nov 14, 2025	0.36	0.38	0.36	0.37	0.37	-	23,641
Nov 13, 2025	0.35	0.38	0.35	0.37	0.37	5.71%	28,630
Nov 12, 2025	0.34	0.35	0.34	0.35	0.35	-6.67%	9,604
Nov 11, 2025	0.34	0.38	0.34	0.38	0.38	7.14%	319,125
Nov 10, 2025	0.35	0.38	0.35	0.35	0.35	-	17,692
Nov 7, 2025	0.31	0.38	0.31	0.35	0.35	12.90%	200,050
Nov 6, 2025	0.41	0.41	0.30	0.31	0.31	-25.30%	995,646
Nov 5, 2025	0.43	0.44	0.41	0.42	0.42	15.28%	655,576
Nov 4, 2025	0.42	0.42	0.30	0.36	0.36	-20.00%	141,253
Nov 3, 2025	0.46	0.46	0.42	0.45	0.45	-	610,541
Oct 31, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	290,355
Oct 30, 2025	0.43	0.45	0.43	0.43	0.43	-4.44%	63,919
Oct 29, 2025	0.43	0.45	0.42	0.45	0.45	7.14%	414,130
Oct 28, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	45,009
Oct 27, 2025	0.40	0.45	0.40	0.45	0.45	-	79,095
Oct 24, 2025	0.45	0.45	0.45	0.45	0.45	-	337,183
Oct 23, 2025	0.43	0.46	0.43	0.45	0.45	-	141,267
Oct 22, 2025	0.45	0.46	0.42	0.45	0.45	-	417,681
Oct 21, 2025	0.42	0.45	0.42	0.45	0.45	2.25%	235,358
Oct 20, 2025	0.45	0.45	0.43	0.44	0.44	4.46%	466,413
Oct 17, 2025	0.47	0.47	0.41	0.42	0.42	-6.38%	68,534
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