Core AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	1.88	2.00	1.82	1.99	1.99	6.99%	39,911
Jan 6, 2026	1.96	2.00	1.86	1.86	1.86	-5.10%	36,672
Jan 5, 2026	2.02	2.23	1.93	1.96	1.96	-1.26%	30,537
Jan 2, 2026	1.67	2.01	1.67	1.99	1.99	21.78%	82,675
Dec 31, 2025	1.72	1.75	1.60	1.63	1.63	-9.44%	145,171
Dec 30, 2025	1.90	1.90	1.80	1.80	1.80	-5.76%	110,997
Dec 29, 2025	2.03	2.09	1.86	1.91	1.91	-8.61%	78,504
Dec 26, 2025	2.00	2.22	1.99	2.09	2.09	2.96%	71,458
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%	123,205
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%	19,597
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