Skip to main content
CreateAI Holdings Inc. (TSPH)
OTCMKTS · Delayed Price · Currency is USD
0.283
-0.001 (-0.18%)
At close: Mar 6, 2026

CreateAI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.300.280.280.28-0.18%45,559
Mar 5, 20260.280.300.280.280.28-2.24%236,421
Mar 4, 20260.260.300.260.290.290.31%599,277
Mar 3, 20260.290.300.290.290.290.70%194,308
Mar 2, 20260.260.300.250.290.29-0.38%154,256
Feb 27, 20260.290.300.290.290.29-0.28%8,305
Feb 26, 20260.290.300.290.290.29-2.03%189,619
Feb 25, 20260.290.320.280.300.30-4.84%202,042
Feb 24, 20260.280.320.280.310.316.53%54,297
Feb 23, 20260.290.310.290.290.291.39%32,506
Feb 20, 20260.320.320.290.290.29-5.90%47,164
Feb 19, 20260.290.310.280.310.31-266,754
Feb 18, 20260.310.310.290.310.315.17%494,001
Feb 17, 20260.260.310.260.290.29-6.45%59,337
Feb 13, 20260.250.330.250.310.316.53%76,298
Feb 12, 20260.280.320.250.290.294.98%63,858
Feb 11, 20260.280.310.280.280.280.54%63,420
Feb 10, 20260.300.310.270.280.28-8.71%94,818
Feb 9, 20260.280.310.260.300.30-5.63%70,307
Feb 6, 20260.300.340.300.320.323.06%78,459
Feb 5, 20260.320.340.310.310.31-3.27%34,287
Feb 4, 20260.310.330.310.320.32-2.73%63,121
Feb 3, 20260.270.330.270.330.3311.86%51,240
Feb 2, 20260.260.360.260.300.30-14.49%303,993
Jan 30, 20260.320.360.310.350.357.48%23,825
Jan 29, 20260.350.350.310.320.32-8.29%71,564
Jan 28, 20260.290.360.290.350.3521.53%196,433
Jan 27, 20260.290.300.280.290.29-3.19%24,848
Jan 26, 20260.260.340.260.300.304.61%109,127
Jan 23, 20260.290.300.270.280.28-0.73%1,581,117
Jan 22, 20260.290.300.260.290.29-2.88%47,134
Jan 21, 20260.310.310.250.300.30-1.67%46,752
Jan 20, 20260.290.310.250.300.303.66%224,370
Jan 16, 20260.240.300.240.290.297.19%88,273
Jan 15, 20260.240.270.240.270.273.85%129,682
Jan 14, 20260.240.260.240.260.261.56%33,338
Jan 13, 20260.240.270.240.260.261.99%62,786
Jan 12, 20260.260.300.240.250.25-2.52%185,521
Jan 9, 20260.240.290.240.260.267.29%201,699
Jan 8, 20260.220.250.210.240.2413.74%222,997
Jan 7, 20260.190.210.190.210.21-8.46%192,156
Jan 6, 20260.190.230.190.230.2315.95%93,854
Jan 5, 20260.190.210.190.200.202.74%149,682
Jan 2, 20260.210.210.190.190.19-6.52%94,728
Dec 31, 20250.210.220.200.210.210.44%278,671
Dec 30, 20250.190.220.190.210.214.78%112,444
Dec 29, 20250.190.220.190.200.201.39%118,942
Dec 26, 20250.160.210.150.190.194.75%155,876
Dec 24, 20250.140.190.140.190.191.70%87,734
Dec 23, 20250.190.200.180.180.18-4.16%320,832
Dec 22, 20250.150.220.140.190.195.56%250,939
Dec 19, 20250.140.180.140.180.180.28%324,486
Dec 18, 20250.140.180.140.180.1812.19%62,081
Dec 17, 20250.140.200.130.160.1614.29%828,703
Dec 16, 20250.300.300.120.140.14-13.10%2,573,517
Dec 15, 20250.250.250.120.160.16-76.31%1,158,391
Dec 12, 20250.640.690.640.680.133.03%149,823
Dec 11, 20250.640.670.640.660.13-1.49%205,827
Dec 10, 20250.650.690.640.670.13-57,168
Dec 9, 20250.700.700.650.670.13-1.47%74,767
Dec 8, 20250.640.680.640.680.136.07%25,929
Dec 5, 20250.650.680.630.640.12-4.31%73,241
Dec 4, 20250.640.680.640.670.133.08%36,255
Dec 3, 20250.640.650.630.650.12-32,444
Dec 2, 20250.600.650.600.650.123.08%1,161,020
Dec 1, 20250.620.650.620.630.12-0.10%109,997
Nov 28, 20250.640.650.600.630.12-2.89%183,027
Nov 26, 20250.720.740.640.650.12-3.69%284,043
Nov 25, 20250.750.750.630.670.1366.64%1,275,954
Nov 24, 20250.330.440.260.410.083.85%392,203
Nov 21, 20250.320.400.320.390.07-2.50%18,926
Nov 20, 20250.370.400.370.400.08-48,557
Nov 19, 20250.380.410.320.400.083.90%274,176
Nov 18, 20250.360.400.360.390.074.05%183,401
Nov 17, 20250.360.400.360.370.07-24,894
Nov 14, 20250.360.380.360.370.07-23,641
Nov 13, 20250.350.380.350.370.075.71%28,630
Nov 12, 20250.340.350.340.350.07-6.67%9,604
Nov 11, 20250.340.380.340.380.077.14%319,125
Nov 10, 20250.350.380.350.350.07-17,692
Nov 7, 20250.310.380.310.350.0712.90%200,050
Nov 6, 20250.410.410.300.310.06-25.30%995,646
Nov 5, 20250.430.440.410.420.0815.28%655,576
Nov 4, 20250.420.420.300.360.07-20.00%141,253
Nov 3, 20250.460.460.420.450.09-610,541
Oct 31, 20250.430.450.430.450.094.65%290,355
Oct 30, 20250.430.450.430.430.08-4.44%63,919
Oct 29, 20250.430.450.420.450.097.14%414,130
Oct 28, 20250.450.450.420.420.08-6.67%45,009
Oct 27, 20250.400.450.400.450.09-79,095
Oct 24, 20250.450.450.450.450.09-337,183
Oct 23, 20250.430.460.430.450.09-141,267
Oct 22, 20250.450.460.420.450.09-417,681
Oct 21, 20250.420.450.420.450.092.25%235,358
Oct 20, 20250.450.450.430.440.084.46%466,413
Oct 17, 20250.470.470.410.420.08-6.38%68,534
Oct 16, 20250.450.470.420.450.097.14%661,907
Oct 15, 20250.450.450.420.420.08-6.67%39,655
Oct 14, 20250.450.460.440.450.09-227,711
Oct 13, 20250.450.450.450.450.09-155,368