Core AI Holdings, Inc. (CHAI)
NASDAQ: CHAI · Real-Time Price · USD
7.17
-1.24 (-14.74%)
At close: Oct 8, 2025, 4:00 PM EDT
7.05
-0.12 (-1.67%)
After-hours: Oct 8, 2025, 6:38 PM EDT
Core AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.08 | 8.08 | 6.48 | 7.17 | 7.17 | -14.74% | 621,857 |
| Oct 7, 2025 | 14.01 | 15.06 | 7.75 | 8.41 | 8.41 | -31.51% | 856,311 |
| Oct 6, 2025 | 12.68 | 12.96 | 11.04 | 12.28 | 12.28 | -4.66% | 619,061 |
| Oct 3, 2025 | 9.28 | 15.68 | 9.20 | 12.88 | 12.88 | 37.61% | 7,818,697 |
| Oct 2, 2025 | 9.16 | 9.48 | 8.92 | 9.36 | 9.36 | 1.30% | 65,683 |
| Oct 1, 2025 | 9.12 | 9.56 | 9.08 | 9.24 | 9.24 | -0.43% | 57,533 |
| Sep 30, 2025 | 9.36 | 9.40 | 9.04 | 9.28 | 9.28 | - | 37,588 |
| Sep 29, 2025 | 9.04 | 9.72 | 8.92 | 9.28 | 9.28 | 3.57% | 74,410 |
| Sep 26, 2025 | 9.52 | 9.60 | 8.88 | 8.96 | 8.96 | -5.49% | 78,164 |
| Sep 25, 2025 | 9.40 | 9.60 | 9.20 | 9.48 | 9.48 | -2.47% | 50,572 |
| Sep 24, 2025 | 9.40 | 9.82 | 9.36 | 9.72 | 9.72 | 1.67% | 37,066 |
| Sep 23, 2025 | 10.00 | 10.08 | 9.39 | 9.56 | 9.56 | -5.16% | 90,926 |
| Sep 22, 2025 | 9.80 | 10.08 | 9.64 | 10.08 | 10.08 | 1.61% | 47,436 |
| Sep 19, 2025 | 10.60 | 10.84 | 9.84 | 9.92 | 9.92 | -7.12% | 83,438 |
| Sep 18, 2025 | 10.24 | 10.80 | 10.23 | 10.68 | 10.68 | 3.09% | 78,962 |
| Sep 17, 2025 | 9.60 | 10.56 | 9.52 | 10.36 | 10.36 | 7.47% | 127,762 |
| Sep 16, 2025 | 9.96 | 10.10 | 9.40 | 9.64 | 9.64 | -3.21% | 42,674 |
| Sep 15, 2025 | 9.96 | 10.23 | 9.69 | 9.96 | 9.96 | -0.80% | 65,900 |
| Sep 12, 2025 | 11.12 | 11.12 | 9.92 | 10.04 | 10.04 | -6.69% | 83,860 |
| Sep 11, 2025 | 9.92 | 10.76 | 9.92 | 10.76 | 10.76 | 8.47% | 101,977 |
| Sep 10, 2025 | 10.44 | 10.79 | 9.68 | 9.92 | 9.92 | -6.77% | 50,810 |
| Sep 9, 2025 | 10.04 | 10.68 | 9.89 | 10.64 | 10.64 | 10.37% | 88,351 |
| Sep 8, 2025 | 9.36 | 9.80 | 9.12 | 9.64 | 9.64 | 3.43% | 63,715 |
| Sep 5, 2025 | 10.00 | 10.00 | 8.81 | 9.32 | 9.32 | -10.38% | 186,425 |
| Sep 4, 2025 | 11.04 | 11.04 | 10.00 | 10.40 | 10.40 | -5.11% | 172,130 |
| Sep 3, 2025 | 11.72 | 11.80 | 10.96 | 10.96 | 10.96 | -8.36% | 85,037 |
| Sep 2, 2025 | 11.96 | 11.96 | 11.40 | 11.96 | 11.96 | -2.29% | 74,584 |
| Aug 29, 2025 | 12.40 | 12.40 | 11.74 | 12.24 | 12.24 | 3.38% | 51,519 |
| Aug 28, 2025 | 12.16 | 12.77 | 11.76 | 11.84 | 11.84 | -2.63% | 65,331 |
| Aug 27, 2025 | 11.68 | 12.40 | 11.36 | 12.16 | 12.16 | 4.11% | 74,516 |
| Aug 26, 2025 | 11.84 | 12.18 | 11.64 | 11.68 | 11.68 | -3.63% | 49,585 |
| Aug 25, 2025 | 11.88 | 12.48 | 11.40 | 12.12 | 12.12 | 1.00% | 109,618 |
| Aug 22, 2025 | 10.40 | 12.08 | 10.24 | 12.00 | 12.00 | 11.94% | 174,207 |
| Aug 21, 2025 | 10.84 | 11.12 | 10.00 | 10.72 | 10.72 | -2.90% | 88,157 |
| Aug 20, 2025 | 11.40 | 11.72 | 10.64 | 11.04 | 11.04 | -2.82% | 76,959 |
| Aug 19, 2025 | 11.84 | 12.00 | 11.28 | 11.36 | 11.36 | -7.19% | 136,578 |
| Aug 18, 2025 | 12.92 | 12.96 | 11.44 | 12.24 | 12.24 | -4.97% | 225,802 |
| Aug 15, 2025 | 13.76 | 14.32 | 12.76 | 12.88 | 12.88 | -12.74% | 258,145 |
| Aug 14, 2025 | 14.16 | 15.40 | 13.64 | 14.76 | 14.76 | 2.50% | 230,478 |
| Aug 13, 2025 | 13.36 | 14.56 | 13.04 | 14.40 | 14.40 | 8.43% | 131,353 |
| Aug 12, 2025 | 13.12 | 13.60 | 12.90 | 13.28 | 13.28 | -0.60% | 103,425 |
| Aug 11, 2025 | 14.04 | 14.33 | 12.98 | 13.36 | 13.36 | -2.91% | 162,352 |
| Aug 8, 2025 | 13.84 | 14.00 | 13.44 | 13.76 | 13.76 | -1.71% | 102,899 |
| Aug 7, 2025 | 14.52 | 14.60 | 13.92 | 14.00 | 14.00 | -5.66% | 98,805 |
| Aug 6, 2025 | 14.84 | 14.96 | 14.12 | 14.84 | 14.84 | -1.59% | 153,281 |
| Aug 5, 2025 | 15.24 | 15.70 | 14.80 | 15.08 | 15.08 | -4.80% | 101,893 |
| Aug 4, 2025 | 14.72 | 15.92 | 14.00 | 15.84 | 15.84 | 6.17% | 246,139 |
| Aug 1, 2025 | 14.28 | 15.36 | 12.88 | 14.92 | 14.92 | 13.03% | 462,627 |
| Jul 31, 2025 | 13.00 | 13.59 | 12.80 | 13.20 | 13.20 | 2.17% | 218,328 |
| Jul 30, 2025 | 13.64 | 13.80 | 12.84 | 12.92 | 12.92 | -3.29% | 136,630 |