CreateAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2025	0.33	0.37	0.33	0.37	0.37	-	14,605
Apr 17, 2025	0.35	0.37	0.35	0.37	0.37	2.78%	43,345
Apr 16, 2025	0.33	0.36	0.33	0.36	0.36	7.46%	17,281
Apr 15, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	10,060
Apr 14, 2025	0.30	0.34	0.30	0.33	0.33	-2.94%	12,874
Apr 11, 2025	0.37	0.37	0.32	0.34	0.34	-8.11%	5,801
Apr 10, 2025	0.30	0.37	0.30	0.37	0.37	-	5,077
Apr 9, 2025	0.32	0.38	0.32	0.37	0.37	-5.01%	11,772
Apr 8, 2025	0.35	0.39	0.32	0.39	0.39	-	83,242
Apr 7, 2025	0.32	0.39	0.32	0.39	0.39	-2.33%	12,197
Apr 4, 2025	0.32	0.40	0.30	0.40	0.40	-	49,682
Apr 3, 2025	0.32	0.40	0.32	0.40	0.40	2.28%	17,249
Apr 2, 2025	0.32	0.40	0.32	0.39	0.39	-2.23%	13,943
Apr 1, 2025	0.35	0.40	0.35	0.40	0.40	0.96%	19,396
Mar 31, 2025	0.38	0.40	0.34	0.40	0.40	-1.23%	26,761
Mar 28, 2025	0.34	0.40	0.34	0.40	0.40	17.62%	14,017
Mar 27, 2025	0.34	0.38	0.34	0.34	0.34	-5.56%	13,381
Mar 26, 2025	0.34	0.40	0.34	0.36	0.36	-9.95%	12,083
Mar 25, 2025	0.35	0.40	0.34	0.40	0.40	-0.05%	19,189
Mar 24, 2025	0.40	0.40	0.35	0.40	0.40	-	93,639
Mar 21, 2025	0.36	0.40	0.36	0.40	0.40	-	8,928
Mar 20, 2025	0.36	0.40	0.36	0.40	0.40	11.11%	22,782
Mar 19, 2025	0.36	0.38	0.36	0.36	0.36	-2.70%	3,196
Mar 18, 2025	0.36	0.44	0.36	0.37	0.37	-7.50%	46,476
Mar 17, 2025	0.40	0.44	0.32	0.40	0.40	8.11%	517,180
Mar 14, 2025	0.32	0.38	0.30	0.37	0.37	15.62%	10,748
Mar 13, 2025	0.34	0.38	0.31	0.32	0.32	-4.48%	29,053
Mar 12, 2025	0.35	0.39	0.34	0.34	0.34	-	39,073
Mar 11, 2025	0.30	0.34	0.30	0.34	0.34	-	17,288
Mar 10, 2025	0.37	0.39	0.34	0.34	0.34	-16.21%	59,650