NASDAQ : CHAI
Core AI Holdings, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 0.1908 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Core AI Holdings, Inc. (CHAI) closed at 0.2021 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.202 | 0.2098 | 0.1914 | 0.2021 | 332,239 | +5.92% |
| 2026-10-30 | 0.1836 | 0.2182 | 0.1825 | 0.1908 | 1,200,314 | +2.97% |
| 2026-10-29 | 0.186 | 0.189 | 0.1816 | 0.1853 | 201,250 | +1.65% |
| 2026-10-28 | 0.1787 | 0.185 | 0.1745 | 0.1823 | 254,912 | +3.29% |
| 2026-10-27 | 0.1827 | 0.1827 | 0.1739 | 0.1765 | 327,964 | -3.08% |
| 2026-10-26 | 0.189 | 0.1945 | 0.1803 | 0.1821 | 198,529 | -2.62% |
| 2026-10-23 | 0.181 | 0.1902 | 0.181 | 0.187 | 174,733 | +0.70% |
| 2026-10-22 | 0.203 | 0.203 | 0.1699 | 0.1857 | 645,068 | -10.29% |
| 2026-10-21 | 0.2084 | 0.2151 | 0.2066 | 0.207 | 139,132 | +2.02% |
| 2026-10-20 | 0.2 | 0.224 | 0.2 | 0.2029 | 396,848 | -1.12% |
| 2026-10-19 | 0.209 | 0.2097 | 0.1974 | 0.2052 | 117,300 | +2.40% |
| 2026-10-16 | 0.204 | 0.2099 | 0.2 | 0.2004 | 229,437 | -5.07% |
| 2026-10-15 | 0.2 | 0.22 | 0.2 | 0.2111 | 259,674 | +2.18% |
| 2026-10-14 | 0.21 | 0.215 | 0.2007 | 0.2066 | 286,810 | -2.09% |
| 2026-10-13 | 0.21 | 0.2191 | 0.202 | 0.211 | 217,347 | -2.54% |
| 2026-10-12 | 0.2335 | 0.2397 | 0.213 | 0.2165 | 398,342 | -7.32% |
| 2026-10-09 | 0.25 | 0.2553 | 0.2317 | 0.2336 | 271,118 | -4.46% |
| 2026-10-08 | 0.25 | 0.2565 | 0.239 | 0.2445 | 397,146 | -4.64% |
| 2026-10-07 | 0.266 | 0.2699 | 0.2521 | 0.2564 | 422,223 | -3.50% |
| 2026-10-06 | 0.28 | 0.2813 | 0.2649 | 0.2657 | 565,360 | -6.44% |
| 2026-10-05 | 0.2833 | 0.286 | 0.275 | 0.284 | 393,463 | -0.42% |
| 2026-10-02 | 0.279 | 0.296 | 0.2735 | 0.2852 | 545,741 | +2.30% |
| 2026-10-01 | 0.2784 | 0.286 | 0.2738 | 0.2788 | 251,915 | +1.34% |
| 2026-09-30 | 0.2859 | 0.2859 | 0.27 | 0.2751 | 347,644 | -2.41% |
| 2026-09-29 | 0.274 | 0.2911 | 0.2701 | 0.2819 | 710,926 | +4.41% |
| 2026-09-28 | 0.27 | 0.2777 | 0.2625 | 0.27 | 609,464 | -0.74% |
| 2026-09-25 | 0.28 | 0.2903 | 0.27 | 0.272 | 547,583 | -4.90% |
| 2026-09-24 | 0.3049 | 0.3049 | 0.2845 | 0.286 | 503,420 | -6.20% |
| 2026-09-23 | 0.283 | 0.3089 | 0.276 | 0.3049 | 1,280,797 | +5.32% |
| 2026-09-22 | 0.276 | 0.2998 | 0.276 | 0.2895 | 1,451,084 | +4.59% |
| 2026-09-21 | 0.2744 | 0.291 | 0.269 | 0.2768 | 1,116,681 | +0.65% |
| 2026-09-18 | 0.263 | 0.2999 | 0.255 | 0.275 | 1,908,853 | +2.23% |
| 2026-09-17 | 0.253 | 0.2873 | 0.2515 | 0.269 | 1,091,033 | +3.22% |
| 2026-09-16 | 0.2599 | 0.2663 | 0.255 | 0.2606 | 419,330 | -0.74% |
| 2026-09-15 | 0.262 | 0.2684 | 0.2518 | 0.2626 | 316,638 | -2.76% |
| 2026-09-14 | 0.27 | 0.2761 | 0.261 | 0.27 | 499,700 | -0.07% |
| 2026-09-11 | 0.26 | 0.2781 | 0.2542 | 0.2702 | 565,332 | +5.05% |
| 2026-09-10 | 0.2568 | 0.27 | 0.2549 | 0.2572 | 446,760 | +0.86% |
| 2026-09-09 | 0.2767 | 0.2767 | 0.2387 | 0.255 | 1,053,868 | -6.97% |
| 2026-09-08 | 0.2743 | 0.29 | 0.2708 | 0.2741 | 575,350 | +1.48% |
| 2026-09-04 | 0.305 | 0.3074 | 0.2667 | 0.2701 | 1,390,275 | -9.97% |
| 2026-09-03 | 0.3182 | 0.3439 | 0.3 | 0.3 | 1,013,471 | -5.72% |
| 2026-09-02 | 0.3316 | 0.3357 | 0.31 | 0.3182 | 1,618,702 | -5.30% |
| 2026-09-01 | 0.3474 | 0.3684 | 0.3194 | 0.336 | 1,785,231 | -12.02% |
| 2026-08-31 | 0.34 | 0.4 | 0.3133 | 0.3819 | 9,528,287 | -4.53% |
| 2026-08-28 | 0.237 | 0.52 | 0.2319 | 0.4 | 303,351,772 | +57.11% |
| 2026-08-27 | 0.26 | 0.2608 | 0.2528 | 0.2546 | 1,544,435 | -0.31% |
| 2026-08-26 | 0.2521 | 0.266 | 0.2502 | 0.2554 | 309,139 | -1.73% |
| 2026-08-25 | 0.265 | 0.2653 | 0.2525 | 0.2599 | 458,792 | -0.08% |
| 2026-08-24 | 0.2671 | 0.274 | 0.2557 | 0.2601 | 439,369 | -2.22% |
| 2026-08-21 | 0.265 | 0.2785 | 0.25 | 0.266 | 396,106 | +1.53% |
| 2026-08-20 | 0.27 | 0.27 | 0.2525 | 0.262 | 523,035 | +0.38% |
| 2026-08-19 | 0.2705 | 0.2736 | 0.26 | 0.261 | 564,138 | -3.90% |
| 2026-08-18 | 0.28 | 0.28 | 0.27 | 0.2716 | 257,373 | -3.31% |
| 2026-08-17 | 0.305 | 0.305 | 0.2727 | 0.2809 | 412,034 | -4.78% |
| 2026-08-14 | 0.29 | 0.3059 | 0.2888 | 0.295 | 403,190 | +1.20% |
| 2026-08-13 | 0.29 | 0.3003 | 0.2884 | 0.2915 | 616,349 | -2.18% |
| 2026-08-12 | 0.3046 | 0.3117 | 0.291 | 0.298 | 934,582 | -6.64% |
| 2026-08-11 | 0.3359 | 0.3359 | 0.3075 | 0.3192 | 725,695 | -3.68% |
| 2026-08-10 | 0.3288 | 0.3389 | 0.3287 | 0.3314 | 387,014 | -1.37% |
| 2026-08-07 | 0.3558 | 0.3558 | 0.3253 | 0.336 | 959,266 | -2.92% |
| 2026-08-06 | 0.3393 | 0.3601 | 0.3371 | 0.3461 | 708,576 | -1.06% |
| 2026-08-05 | 0.365 | 0.365 | 0.3348 | 0.3498 | 882,302 | -6.35% |
| 2026-08-04 | 0.36 | 0.3881 | 0.3595 | 0.3735 | 861,387 | +0.40% |
| 2026-08-03 | 0.3827 | 0.385 | 0.363 | 0.372 | 940,379 | -4.62% |
| 2026-07-31 | 0.402 | 0.4076 | 0.379 | 0.39 | 1,392,875 | -8.15% |
| 2026-07-30 | 0.4358 | 0.4496 | 0.4069 | 0.4246 | 1,534,605 | -4.97% |
| 2026-07-29 | 0.403 | 0.49 | 0.403 | 0.4468 | 3,967,294 | -4.94% |
| 2026-07-28 | 0.4912 | 0.5323 | 0.4094 | 0.47 | 109,471,421 | +19.65% |
| 2026-07-27 | 0.3909 | 0.4129 | 0.3734 | 0.3928 | 937,980 | -1.26% |
| 2026-07-24 | 0.4401 | 0.4594 | 0.37 | 0.3978 | 1,785,044 | -15.18% |
| 2026-07-23 | 0.4596 | 0.4893 | 0.4 | 0.469 | 4,474,234 | -6.20% |
| 2026-07-22 | 0.6173 | 0.618 | 0.4464 | 0.5 | 110,437,272 | +28.04% |
| 2026-07-21 | 0.4016 | 0.42 | 0.3603 | 0.3905 | 54,888,651 | -13.22% |
| 2026-07-20 | 0.41 | 0.48 | 0.41 | 0.45 | 297,025 | +7.12% |
| 2026-07-17 | 0.47 | 0.47 | 0.4201 | 0.4201 | 146,513 | -9.52% |
| 2026-07-16 | 0.46 | 0.48 | 0.4366 | 0.4643 | 198,375 | +4.29% |
| 2026-07-15 | 0.4688 | 0.495 | 0.445 | 0.4452 | 183,472 | -3.22% |
| 2026-07-14 | 0.475 | 0.4805 | 0.46 | 0.46 | 144,997 | -3.18% |
| 2026-07-13 | 0.55 | 0.5502 | 0.4683 | 0.4751 | 392,968 | -12.03% |
| 2026-07-10 | 0.5459 | 0.5527 | 0.52 | 0.5401 | 192,466 | -0.17% |
| 2026-07-09 | 0.55 | 0.6003 | 0.52 | 0.541 | 467,296 | +1.35% |
| 2026-07-08 | 0.5766 | 0.58 | 0.533 | 0.5338 | 216,657 | -9.54% |
| 2026-07-07 | 0.6212 | 0.6362 | 0.5044 | 0.5901 | 1,494,173 | -1.99% |
| 2026-07-06 | 0.6712 | 0.68 | 0.6021 | 0.6021 | 386,776 | -7.58% |
| 2026-07-02 | 0.7 | 0.7414 | 0.6515 | 0.6515 | 227,716 | -8.24% |
| 2026-07-01 | 0.71 | 0.75 | 0.6327 | 0.71 | 533,632 | -0.50% |
| 2026-06-30 | 0.6789 | 0.84 | 0.6709 | 0.7136 | 2,835,659 | +9.11% |
| 2026-06-29 | 0.6852 | 0.7072 | 0.632 | 0.654 | 389,017 | -2.24% |
| 2026-06-26 | 0.68 | 0.7499 | 0.6606 | 0.669 | 286,130 | -3.06% |
| 2026-06-25 | 0.74 | 0.7449 | 0.6856 | 0.6901 | 332,673 | -3.21% |
| 2026-06-24 | 0.7814 | 0.7963 | 0.7051 | 0.713 | 464,971 | -9.72% |
| 2026-06-23 | 0.7908 | 0.8399 | 0.75 | 0.7898 | 577,563 | -4.96% |
| 2026-06-22 | 0.88 | 0.8919 | 0.8 | 0.831 | 504,227 | -7.54% |
| 2026-06-18 | 0.9901 | 0.998 | 0.89 | 0.8988 | 706,535 | -10.12% |
| 2026-06-17 | 1.1 | 1.11 | 0.9505 | 1 | 964,265 | -7.41% |
| 2026-06-16 | 1.23 | 1.25 | 1.08 | 1.08 | 1,798,785 | -11.48% |
| 2026-06-15 | 1.42 | 1.73 | 1.2 | 1.22 | 4,926,736 | -7.58% |
| 2026-06-12 | 1.49 | 1.58 | 1.27 | 1.32 | 1,744,707 | -12.00% |
| 2026-06-11 | 1.33 | 2.18 | 1.26 | 1.5 | 12,662,571 | +9.49% |
| 2026-06-10 | 1.36 | 1.59 | 1.2 | 1.37 | 7,142,854 | -26.34% |
| 2026-06-09 | 3.57 | 4.05 | 1.67 | 1.86 | 167,873,870 | +126.83% |
| 2026-06-08 | 0.8349 | 0.85 | 0.8076 | 0.82 | 59,852,819 | -1.32% |
| 2026-06-05 | 0.9409 | 0.9409 | 0.8001 | 0.831 | 79,791 | -12.05% |
| 2026-06-04 | 0.96 | 0.96 | 0.9165 | 0.9449 | 28,415 | +0.31% |
| 2026-06-03 | 0.9991 | 1.03 | 0.942 | 0.942 | 91,501 | -8.54% |
| 2026-06-02 | 1.02 | 1.06 | 0.964 | 1.03 | 86,716 | +1.98% |
| 2026-06-01 | 1.04 | 1.06 | 1 | 1.01 | 111,974 | -3.81% |
| 2026-05-29 | 1.07 | 1.09 | 1 | 1.05 | 86,659 | -4.55% |
| 2026-05-28 | 1.14 | 1.15 | 1.05 | 1.1 | 71,363 | -5.98% |
| 2026-05-27 | 1.12 | 1.2 | 1.098 | 1.17 | 114,193 | +5.41% |
| 2026-05-26 | 1.09 | 1.17 | 1.09 | 1.11 | 57,653 | -0.89% |
| 2026-05-22 | 1.09 | 1.15 | 1.07 | 1.12 | 65,495 | +0.90% |
| 2026-05-21 | 1.08 | 1.13 | 1.061 | 1.11 | 48,148 | +0.91% |
| 2026-05-20 | 1.08 | 1.13 | 1.054 | 1.1 | 71,946 | +1.85% |
| 2026-05-19 | 1.15 | 1.19 | 1.06 | 1.08 | 154,146 | -7.69% |
| 2026-05-18 | 1.1 | 1.24 | 1.02 | 1.17 | 1,494,215 | +9.35% |
| 2026-05-15 | 1.15 | 1.17 | 1.07 | 1.07 | 61,215 | -10.08% |
| 2026-05-14 | 1.161 | 1.22 | 1.16 | 1.19 | 44,470 | -0.01% |
| 2026-05-13 | 1.18 | 1.26 | 1.17 | 1.19 | 30,524 | -0.83% |