Core AI Holdings, Inc. (CHAI)
NASDAQ: CHAI · Real-Time Price · USD
1.910
-0.180 (-8.61%)
At close: Dec 29, 2025, 4:00 PM EST
1.910
0.00 (0.00%)
Pre-market: Dec 30, 2025, 5:46 AM EST
Core AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 2.03 | 2.09 | 1.86 | 1.91 | 1.91 | -8.61% | 78,344 |
| Dec 26, 2025 | 2.00 | 2.22 | 1.99 | 2.09 | 2.09 | 2.96% | 71,300 |
| Dec 24, 2025 | 2.05 | 2.29 | 2.00 | 2.03 | 2.03 | 0.50% | 21,036 |
| Dec 23, 2025 | 2.17 | 2.35 | 2.02 | 2.02 | 2.02 | -8.18% | 61,986 |
| Dec 22, 2025 | 2.34 | 2.39 | 2.20 | 2.20 | 2.20 | -3.93% | 119,632 |
| Dec 19, 2025 | 2.30 | 2.43 | 2.28 | 2.29 | 2.29 | 1.33% | 42,350 |
| Dec 18, 2025 | 2.38 | 2.43 | 2.23 | 2.26 | 2.26 | -1.31% | 19,573 |
| Dec 17, 2025 | 2.36 | 2.38 | 2.24 | 2.29 | 2.29 | -2.14% | 47,161 |
| Dec 16, 2025 | 2.30 | 2.53 | 2.22 | 2.34 | 2.34 | 0.86% | 54,392 |
| Dec 15, 2025 | 2.59 | 2.65 | 2.31 | 2.32 | 2.32 | -10.42% | 46,131 |
| Dec 12, 2025 | 2.83 | 2.83 | 2.56 | 2.59 | 2.59 | -6.50% | 40,288 |
| Dec 11, 2025 | 2.76 | 2.84 | 2.71 | 2.77 | 2.77 | -1.42% | 42,797 |
| Dec 10, 2025 | 2.80 | 2.94 | 2.70 | 2.81 | 2.81 | - | 42,913 |
| Dec 9, 2025 | 2.73 | 2.92 | 2.70 | 2.81 | 2.81 | 2.93% | 70,618 |
| Dec 8, 2025 | 2.71 | 2.77 | 2.62 | 2.73 | 2.73 | 1.49% | 73,077 |
| Dec 5, 2025 | 2.70 | 2.83 | 2.59 | 2.69 | 2.69 | -1.47% | 101,976 |
| Dec 4, 2025 | 2.57 | 2.82 | 2.51 | 2.73 | 2.73 | 7.91% | 113,469 |
| Dec 3, 2025 | 2.48 | 2.57 | 2.31 | 2.53 | 2.53 | 0.80% | 96,459 |
| Dec 2, 2025 | 2.45 | 2.55 | 2.40 | 2.51 | 2.51 | 4.58% | 35,760 |
| Dec 1, 2025 | 2.62 | 2.63 | 2.38 | 2.40 | 2.40 | -9.77% | 55,601 |
| Nov 28, 2025 | 2.42 | 2.68 | 2.42 | 2.66 | 2.66 | 10.37% | 47,811 |
| Nov 26, 2025 | 2.73 | 2.85 | 2.40 | 2.41 | 2.41 | -10.07% | 253,707 |
| Nov 25, 2025 | 2.65 | 2.71 | 2.48 | 2.68 | 2.68 | 5.93% | 107,933 |
| Nov 24, 2025 | 2.26 | 2.69 | 2.22 | 2.53 | 2.53 | 9.52% | 153,845 |
| Nov 21, 2025 | 2.14 | 2.39 | 2.08 | 2.31 | 2.31 | 12.68% | 372,720 |
| Nov 20, 2025 | 2.17 | 2.34 | 2.01 | 2.05 | 2.05 | -5.53% | 84,938 |
| Nov 19, 2025 | 2.20 | 2.29 | 2.03 | 2.17 | 2.17 | -3.98% | 104,120 |
| Nov 18, 2025 | 2.20 | 2.31 | 2.11 | 2.26 | 2.26 | -0.44% | 91,611 |
| Nov 17, 2025 | 2.22 | 2.48 | 2.13 | 2.27 | 2.27 | -0.44% | 128,810 |
| Nov 14, 2025 | 2.51 | 2.52 | 2.20 | 2.28 | 2.28 | -16.18% | 373,583 |
| Nov 13, 2025 | 3.37 | 3.40 | 2.59 | 2.72 | 2.72 | -27.08% | 3,779,329 |
| Nov 12, 2025 | 3.44 | 3.88 | 3.43 | 3.73 | 3.73 | 10.36% | 103,499 |
| Nov 11, 2025 | 3.48 | 3.68 | 3.34 | 3.38 | 3.38 | -3.98% | 134,457 |
| Nov 10, 2025 | 3.45 | 3.68 | 3.42 | 3.52 | 3.52 | 2.03% | 47,411 |
| Nov 7, 2025 | 3.21 | 3.52 | 3.18 | 3.45 | 3.45 | 3.92% | 62,996 |
| Nov 6, 2025 | 3.55 | 3.73 | 3.29 | 3.32 | 3.32 | -11.70% | 83,140 |
| Nov 5, 2025 | 3.54 | 3.97 | 3.50 | 3.76 | 3.76 | 2.45% | 95,033 |
| Nov 4, 2025 | 3.87 | 3.96 | 3.57 | 3.67 | 3.67 | -6.14% | 111,527 |
| Nov 3, 2025 | 4.15 | 4.28 | 3.78 | 3.91 | 3.91 | -7.35% | 88,164 |
| Oct 31, 2025 | 4.11 | 4.33 | 4.07 | 4.22 | 4.22 | 1.44% | 70,400 |
| Oct 30, 2025 | 4.30 | 4.38 | 4.08 | 4.16 | 4.16 | -4.81% | 89,324 |
| Oct 29, 2025 | 4.59 | 4.70 | 4.31 | 4.37 | 4.37 | -3.96% | 83,623 |
| Oct 28, 2025 | 4.47 | 4.84 | 4.35 | 4.55 | 4.55 | 0.22% | 108,704 |
| Oct 27, 2025 | 4.93 | 5.06 | 4.45 | 4.54 | 4.54 | -4.42% | 119,475 |
| Oct 24, 2025 | 5.05 | 5.19 | 4.68 | 4.75 | 4.75 | -7.23% | 160,377 |
| Oct 23, 2025 | 4.58 | 5.40 | 4.58 | 5.12 | 5.12 | 11.79% | 282,356 |
| Oct 22, 2025 | 4.51 | 4.94 | 4.34 | 4.58 | 4.58 | -1.29% | 140,360 |
| Oct 21, 2025 | 5.07 | 5.19 | 4.63 | 4.64 | 4.64 | -8.84% | 120,344 |
| Oct 20, 2025 | 4.35 | 5.11 | 4.34 | 5.09 | 5.09 | 18.37% | 215,620 |
| Oct 17, 2025 | 4.30 | 4.57 | 4.01 | 4.30 | 4.30 | -2.71% | 183,843 |