CreateAI Holdings Inc.
TSPHOTCTechnology● Active
$0.25
+$0.00(+1.63%)
Market Cap$61618008
P/E Ratio—
52W High$0.75
52W Low$0.095
CreateAI Holdings Inc.（TSPH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tsph · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$79.84
Jun 30, 2021
-99.7% from here
5-Year Low5Y
$0.0004
Feb 14, 2025
+62.4K% from low
IPO Priceadj.
$0.2304
Jan 31, 2024
+8.5% since IPO
1 Year Ago
$0.3400
Jun 9, 2025
-26.5% in 1Y
5 Years Ago
$47.92
Jun 9, 2021
-99.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TSPH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 64K | +8.70% |
| Jun 5, 2026 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 100K | +6.40% |
| Jun 4, 2026 | $0.18 | $0.26 | $0.18 | $0.23 | $0.23 | 278K | +28.39% |
| Jun 3, 2026 | $0.22 | $0.26 | $0.22 | $0.26 | $0.26 | 55K | +14.30% |
| Jun 2, 2026 | $0.18 | $0.26 | $0.18 | $0.26 | $0.26 | 41K | +41.67% |
| Jun 1, 2026 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 39K | +1.00% |
| May 29, 2026 | $0.22 | $0.26 | $0.22 | $0.25 | $0.25 | 44K | +12.06% |
| May 28, 2026 | $0.18 | $0.26 | $0.18 | $0.25 | $0.25 | 52K | +36.11% |
| May 27, 2026 | $0.21 | $0.26 | $0.21 | $0.23 | $0.23 | 85K | +10.67% |
| May 26, 2026 | $0.22 | $0.26 | $0.10 | $0.25 | $0.25 | 1.4M | +12.06% |
| May 22, 2026 | $0.10 | $0.28 | $0.10 | $0.25 | $0.25 | 212K | +150.00% |
| May 21, 2026 | $0.24 | $0.28 | $0.23 | $0.25 | $0.25 | 61K | +4.17% |
| May 20, 2026 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 47K | +0.42% |
| May 19, 2026 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 89K | +0.42% |
| May 18, 2026 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 183K | -7.69% |
| May 15, 2026 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 194K | +2.98% |
| May 14, 2026 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 39K | +3.31% |
| May 13, 2026 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 107K | +0.40% |
| May 12, 2026 | $0.10 | $0.26 | $0.10 | $0.25 | $0.25 | 88K | +164.21% |
| May 11, 2026 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 43K | -1.22% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · TSPH
Jan 1 → Dec 31 · 6 years2026+20.5%$0.21 → $0.25
+20.5%
2025-48.3%$0.40 → $0.21
-48.3%
2024-53.9%$0.87 → $0.40
-53.9%
2023-47.1%$1.66 → $0.88
-47.1%
2022-95.5%$36.40 → $1.64
-95.5%
2021-25.2%$47.92 → $35.85
-25.2%
Best Year2026 · +20.5%
Worst Year2022 · -95.5%
Positive Years1 / 6
Avg Annual Return-41.6%
6Y Total Return-99.5%
6Y CAGR~-58.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in TSPH?
If you invested $1,000 in TSPH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,085
Total Return+8.5%
CAGR~+4.2% / yr
Profit+$85
Based on Jan 31, 2024 · $0.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CreateAI Holdings Inc.（TSPH）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $0.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TSPH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TSPH 历史股价FMP 日线复权 OHLCV