Core AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.30	2.49	2.29	2.44	2.44	8.44%	49,852
Jan 15, 2026	2.24	2.32	2.19	2.25	2.25	3.21%	19,339
Jan 14, 2026	2.14	2.33	2.14	2.18	2.18	-0.91%	21,424
Jan 13, 2026	2.39	2.48	2.19	2.20	2.20	-5.58%	46,611
Jan 12, 2026	2.28	2.43	2.20	2.33	2.33	3.56%	26,235
Jan 9, 2026	2.52	2.52	2.25	2.25	2.25	-5.06%	44,432
Jan 8, 2026	1.97	2.42	1.97	2.37	2.37	19.10%	116,065
Jan 7, 2026	1.88	2.00	1.82	1.99	1.99	6.99%	39,548
Jan 6, 2026	1.96	2.00	1.86	1.86	1.86	-5.10%	36,125
Jan 5, 2026	2.02	2.23	1.93	1.96	1.96	-1.26%	30,386
Jan 2, 2026	1.67	2.01	1.67	1.99	1.99	21.78%	82,638
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%	110,844
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