Skip to main content
CreateAI Holdings Inc. (TSPH)
OTCMKTS · Delayed Price · Currency is USD
0.265
0.00 (0.00%)
Apr 28, 2026, 11:22 AM EST

CreateAI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.280.280.260.260.26-0.38%53,340
Apr 27, 20260.260.270.260.260.26-123,380
Apr 24, 20260.260.270.260.260.26-0.57%343,407
Apr 23, 20260.300.300.260.260.260.96%165,900
Apr 22, 20260.260.260.260.260.26-4.41%68,017
Apr 21, 20260.260.280.260.270.27-1.09%372,986
Apr 20, 20260.260.280.250.280.28-1.79%374,918
Apr 17, 20260.260.290.260.280.282.56%358,906
Apr 16, 20260.260.280.260.270.27-2.50%45,825
Apr 15, 20260.290.290.270.280.28-1.75%859,521
Apr 14, 20260.270.290.270.290.295.83%374,815
Apr 13, 20260.260.280.250.270.27-0.26%56,730
Apr 10, 20260.260.280.260.270.273.85%371,342
Apr 9, 20260.260.280.250.260.26-3.70%109,806
Apr 8, 20260.270.280.260.270.273.45%8,941
Apr 7, 20260.260.280.250.260.26-6.79%35,565
Apr 6, 20260.260.280.260.280.283.51%53,236
Apr 2, 20260.260.280.260.270.27-1.28%20,146
Apr 1, 20260.260.280.260.270.27-2.14%77,676
Mar 31, 20260.260.280.260.280.288.49%25,526
Mar 30, 20260.270.280.260.260.26-3.33%44,446
Mar 27, 20260.290.300.260.270.27-7.93%189,850
Mar 26, 20260.260.290.260.290.297.41%54,109
Mar 25, 20260.260.300.260.270.27-10.00%39,264
Mar 24, 20260.260.300.260.300.3012.78%291,753
Mar 23, 20260.270.300.250.270.27-3.27%122,716
Mar 20, 20260.280.310.260.280.28-1.79%37,589
Mar 19, 20260.270.330.270.280.283.32%50,608
Mar 18, 20260.300.300.250.270.27-9.67%68,720
Mar 17, 20260.260.300.260.300.30-33,854
Mar 16, 20260.250.300.250.300.301.35%24,160
Mar 13, 20260.290.300.260.300.301.02%58,862
Mar 12, 20260.290.300.250.290.293.17%671,853
Mar 11, 20260.260.290.260.280.281.07%78,933
Mar 10, 20260.280.290.280.280.28-3.10%83,154
Mar 9, 20260.290.290.280.290.292.47%152,234
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