Core AI Holdings, Inc. (CHAI)
NASDAQ: CHAI · Real-Time Price · USD
1.230
-0.117 (-8.69%)
At close: Mar 20, 2026, 4:00 PM EDT
1.200
-0.030 (-2.44%)
After-hours: Mar 20, 2026, 7:26 PM EDT
Core AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.32 | 1.32 | 1.20 | 1.23 | 1.23 | -8.69% | 36,522 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.30 | 1.35 | 1.35 | -5.47% | 45,402 |
| Mar 18, 2026 | 1.48 | 1.51 | 1.30 | 1.43 | 1.43 | -5.63% | 41,362 |
| Mar 17, 2026 | 1.48 | 1.70 | 1.45 | 1.51 | 1.51 | 2.03% | 42,348 |
| Mar 16, 2026 | 1.50 | 1.75 | 1.44 | 1.48 | 1.48 | -1.33% | 55,489 |
| Mar 13, 2026 | 1.65 | 1.69 | 1.44 | 1.50 | 1.50 | -3.85% | 59,926 |
| Mar 12, 2026 | 1.62 | 1.74 | 1.56 | 1.56 | 1.56 | -4.88% | 17,764 |
| Mar 11, 2026 | 1.84 | 1.87 | 1.63 | 1.64 | 1.64 | -10.38% | 58,187 |
| Mar 10, 2026 | 1.93 | 1.97 | 1.74 | 1.83 | 1.83 | -4.69% | 50,799 |
| Mar 9, 2026 | 1.84 | 1.97 | 1.80 | 1.92 | 1.92 | 2.13% | 28,518 |
| Mar 6, 2026 | 1.87 | 1.95 | 1.80 | 1.88 | 1.88 | -1.57% | 12,974 |
| Mar 5, 2026 | 1.85 | 2.07 | 1.85 | 1.91 | 1.91 | 2.14% | 37,013 |
| Mar 4, 2026 | 1.80 | 1.90 | 1.75 | 1.87 | 1.87 | 3.60% | 8,200 |
| Mar 3, 2026 | 1.76 | 1.81 | 1.58 | 1.81 | 1.81 | 2.56% | 58,142 |
| Mar 2, 2026 | 1.79 | 1.83 | 1.74 | 1.76 | 1.76 | -4.86% | 9,698 |
| Feb 27, 2026 | 1.74 | 1.87 | 1.71 | 1.85 | 1.85 | 2.78% | 8,917 |
| Feb 26, 2026 | 1.82 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 7,037 |
| Feb 25, 2026 | 1.87 | 1.92 | 1.78 | 1.85 | 1.85 | -1.07% | 20,236 |
| Feb 24, 2026 | 1.78 | 1.90 | 1.74 | 1.87 | 1.87 | 6.25% | 21,513 |
| Feb 23, 2026 | 1.65 | 1.76 | 1.58 | 1.76 | 1.76 | 6.67% | 19,943 |
| Feb 20, 2026 | 1.50 | 1.68 | 1.50 | 1.65 | 1.65 | 6.45% | 48,214 |
| Feb 19, 2026 | 1.49 | 1.56 | 1.45 | 1.55 | 1.55 | 1.97% | 18,559 |
| Feb 18, 2026 | 1.50 | 1.52 | 1.44 | 1.52 | 1.52 | -1.30% | 16,993 |
| Feb 17, 2026 | 1.49 | 1.62 | 1.46 | 1.54 | 1.54 | 1.32% | 4,636 |
| Feb 13, 2026 | 1.40 | 1.56 | 1.40 | 1.52 | 1.52 | 6.29% | 13,636 |
| Feb 12, 2026 | 1.47 | 1.52 | 1.40 | 1.43 | 1.43 | -5.92% | 16,321 |
| Feb 11, 2026 | 1.57 | 1.64 | 1.49 | 1.52 | 1.52 | -4.10% | 22,652 |
| Feb 10, 2026 | 1.64 | 1.65 | 1.54 | 1.59 | 1.59 | -1.55% | 12,360 |
| Feb 9, 2026 | 1.48 | 1.65 | 1.48 | 1.61 | 1.61 | 3.87% | 26,114 |
| Feb 6, 2026 | 1.32 | 1.55 | 1.32 | 1.55 | 1.55 | 25.00% | 90,655 |
| Feb 5, 2026 | 1.38 | 1.39 | 1.24 | 1.24 | 1.24 | -11.43% | 28,641 |
| Feb 4, 2026 | 1.54 | 1.58 | 1.21 | 1.40 | 1.40 | -7.89% | 381,425 |
| Feb 3, 2026 | 1.59 | 1.69 | 1.48 | 1.52 | 1.52 | -7.32% | 34,678 |
| Feb 2, 2026 | 1.70 | 1.87 | 1.60 | 1.64 | 1.64 | -2.38% | 39,538 |
| Jan 30, 2026 | 1.79 | 1.85 | 1.63 | 1.68 | 1.68 | -9.14% | 52,415 |
| Jan 29, 2026 | 1.87 | 2.09 | 1.75 | 1.85 | 1.85 | 2.15% | 40,937 |
| Jan 28, 2026 | 2.15 | 2.15 | 1.78 | 1.81 | 1.81 | -15.02% | 202,227 |
| Jan 27, 2026 | 2.06 | 2.26 | 2.06 | 2.13 | 2.13 | 3.40% | 20,698 |
| Jan 26, 2026 | 2.30 | 2.30 | 2.02 | 2.06 | 2.06 | -11.02% | 55,318 |
| Jan 23, 2026 | 2.46 | 2.55 | 2.29 | 2.32 | 2.32 | -5.89% | 51,560 |
| Jan 22, 2026 | 2.33 | 2.56 | 2.27 | 2.46 | 2.46 | 5.13% | 52,281 |
| Jan 21, 2026 | 2.36 | 2.40 | 2.30 | 2.34 | 2.34 | -0.85% | 10,685 |
| Jan 20, 2026 | 2.40 | 2.48 | 2.24 | 2.36 | 2.36 | -3.28% | 28,504 |
| Jan 16, 2026 | 2.30 | 2.49 | 2.29 | 2.44 | 2.44 | 8.44% | 49,869 |
| Jan 15, 2026 | 2.24 | 2.32 | 2.19 | 2.25 | 2.25 | 3.21% | 19,621 |
| Jan 14, 2026 | 2.14 | 2.33 | 2.14 | 2.18 | 2.18 | -0.91% | 21,455 |
| Jan 13, 2026 | 2.39 | 2.48 | 2.19 | 2.20 | 2.20 | -5.58% | 49,050 |
| Jan 12, 2026 | 2.28 | 2.43 | 2.20 | 2.33 | 2.33 | 3.56% | 31,279 |
| Jan 9, 2026 | 2.52 | 2.52 | 2.25 | 2.25 | 2.25 | -5.06% | 46,235 |
| Jan 8, 2026 | 1.97 | 2.42 | 1.97 | 2.37 | 2.37 | 19.10% | 120,154 |