CoreIntelligence Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	41.90	44.40	41.90	43.80	43.80	-5.91%	3,838,446
Nov 5, 2026	49.10	50.20	46.15	46.55	46.55	-5.48%	2,471,922
Nov 4, 2026	49.50	50.30	47.50	49.25	49.25	0.82%	3,011,464
Nov 3, 2026	50.30	51.50	48.85	48.85	48.85	-5.69%	3,027,917
Nov 2, 2026	52.00	52.40	50.70	51.80	51.80	-2.08%	1,565,019
Oct 30, 2026	52.00	53.20	51.20	52.90	52.90	-1.49%	2,537,636
Oct 29, 2026	55.60	55.80	52.70	53.70	53.70	-4.28%	3,454,350
Oct 28, 2026	56.80	57.40	55.60	56.10	56.10	-0.53%	1,934,239
Oct 27, 2026	58.00	58.50	56.00	56.40	56.40	-1.91%	2,000,786
Oct 22, 2026	59.50	59.60	57.50	57.50	57.50	-2.71%	2,050,100
Oct 21, 2026	59.80	60.10	59.00	59.10	59.10	-	1,817,556
Oct 20, 2026	59.40	60.40	58.90	59.10	59.10	-0.17%	1,343,514
Oct 19, 2026	60.10	60.10	58.60	59.20	59.20	-2.95%	2,884,594
Oct 16, 2026	60.70	62.90	60.70	61.00	61.00	1.16%	1,793,406
Oct 15, 2026	60.90	61.80	60.30	60.30	60.30	-2.90%	1,958,087
Oct 14, 2026	61.00	63.30	60.50	62.10	62.10	2.31%	1,570,865
Oct 13, 2026	63.10	63.10	60.30	60.70	60.70	-2.25%	2,187,420
Oct 12, 2026	62.50	63.20	62.10	62.10	62.10	-1.58%	1,625,191
Oct 8, 2026	64.00	64.00	62.80	63.10	63.10	-1.25%	1,237,763
Oct 7, 2026	64.90	65.10	63.80	63.90	63.90	-0.47%	1,134,105
Oct 6, 2026	65.50	65.50	64.20	64.20	64.20	-1.23%	1,587,905
Oct 5, 2026	66.00	66.30	64.90	65.00	65.00	-0.15%	1,917,754
Oct 2, 2026	64.80	65.30	64.30	65.10	65.10	1.24%	1,255,112
Oct 1, 2026	66.20	66.30	64.30	64.30	64.30	-1.83%	1,909,311
Sep 30, 2026	65.30	66.20	64.90	65.50	65.50	1.39%	1,507,057
Sep 29, 2026	65.10	65.80	64.60	64.60	64.60	-0.77%	1,115,318
Sep 24, 2026	64.30	65.10	64.00	65.10	65.10	0.62%	1,122,465
Sep 23, 2026	66.20	66.70	64.70	64.70	64.70	-2.27%	1,400,895
Sep 22, 2026	67.00	67.40	66.00	66.20	66.20	-1.34%	2,202,037
Sep 21, 2026	67.50	68.30	66.40	67.10	67.10	-	2,748,188
Sep 18, 2026	64.60	67.10	64.60	67.10	67.10	4.68%	3,435,254
Sep 17, 2026	64.40	65.50	63.90	64.10	64.10	-1.23%	3,234,985
Sep 16, 2026	59.60	65.40	59.60	64.90	64.90	8.89%	5,394,984
Sep 15, 2026	60.30	61.50	59.30	59.60	59.60	-2.13%	6,287,642
Sep 14, 2026	63.00	63.50	60.80	60.90	60.90	-3.49%	5,520,350
Sep 11, 2026	65.00	66.50	63.10	63.10	63.10	-3.81%	5,438,492
Sep 10, 2026	67.40	67.40	65.10	65.60	65.60	-3.67%	4,323,047
Sep 9, 2026	66.30	69.00	66.20	68.10	68.10	3.03%	4,492,520
Sep 8, 2026	71.50	71.60	65.60	66.10	66.10	-6.77%	7,347,571
Sep 7, 2026	75.10	75.10	70.10	70.90	70.90	-6.09%	6,404,386
Sep 4, 2026	80.00	80.50	75.20	75.50	75.50	-9.58%	4,198,236
Aug 21, 2026	84.50	85.00	83.40	83.50	83.50	-0.95%	2,134,870
Aug 20, 2026	85.20	87.50	84.30	84.30	84.30	-	4,366,071
Aug 19, 2026	88.50	90.70	84.30	84.30	84.30	-2.32%	7,932,239
Aug 18, 2026	88.40	91.20	86.30	86.30	86.30	-3.36%	8,953,084
Aug 17, 2026	90.50	93.60	86.10	89.30	89.30	-0.89%	20,875,646
Aug 14, 2026	86.00	92.60	85.40	90.10	90.10	4.40%	36,823,811
Aug 13, 2026	86.60	88.10	85.70	86.30	86.30	-0.23%	6,123,933
Aug 12, 2026	86.90	86.90	84.30	86.50	86.50	-1.26%	6,402,493
Aug 11, 2026	85.30	89.30	82.50	87.60	87.60	2.34%	10,989,010