Core AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.26	0.30	0.26	0.28	0.28	2.23%	1,906,140
Sep 17, 2026	0.25	0.29	0.25	0.27	0.27	3.22%	1,091,033
Sep 16, 2026	0.26	0.27	0.26	0.26	0.26	-0.74%	419,330
Sep 15, 2026	0.26	0.27	0.25	0.26	0.26	-2.76%	316,638
Sep 14, 2026	0.27	0.28	0.26	0.27	0.27	-0.07%	499,700
Sep 11, 2026	0.26	0.28	0.25	0.27	0.27	5.05%	565,332
Sep 10, 2026	0.26	0.27	0.25	0.26	0.26	0.86%	446,760
Sep 9, 2026	0.28	0.28	0.24	0.26	0.26	-6.97%	1,053,868
Sep 8, 2026	0.27	0.29	0.27	0.27	0.27	1.48%	575,350
Sep 4, 2026	0.31	0.31	0.27	0.27	0.27	-9.97%	1,390,275
Sep 3, 2026	0.32	0.34	0.30	0.30	0.30	-5.72%	1,013,471
Sep 2, 2026	0.33	0.34	0.31	0.32	0.32	-5.30%	1,618,702
Sep 1, 2026	0.35	0.37	0.32	0.34	0.34	-12.02%	1,785,231
Aug 31, 2026	0.34	0.40	0.31	0.38	0.38	-4.53%	9,528,287
Aug 28, 2026	0.24	0.52	0.23	0.40	0.40	57.11%	303,351,772
Aug 27, 2026	0.26	0.26	0.25	0.25	0.25	-0.31%	1,544,435
Aug 26, 2026	0.25	0.27	0.25	0.26	0.26	-1.73%	309,139
Aug 25, 2026	0.27	0.27	0.25	0.26	0.26	-0.08%	458,792
Aug 24, 2026	0.27	0.27	0.26	0.26	0.26	-2.22%	439,369
Aug 21, 2026	0.27	0.28	0.25	0.27	0.27	1.53%	396,106
Aug 20, 2026	0.27	0.27	0.25	0.26	0.26	0.38%	523,035
Aug 19, 2026	0.27	0.27	0.26	0.26	0.26	-3.90%	564,138
Aug 18, 2026	0.28	0.28	0.27	0.27	0.27	-3.31%	257,373
Aug 17, 2026	0.31	0.31	0.27	0.28	0.28	-4.78%	412,034
Aug 14, 2026	0.29	0.31	0.29	0.30	0.30	1.20%	403,190
Aug 13, 2026	0.29	0.30	0.29	0.29	0.29	-2.18%	616,349
Aug 12, 2026	0.30	0.31	0.29	0.30	0.30	-6.64%	934,582
Aug 11, 2026	0.34	0.34	0.31	0.32	0.32	-3.68%	725,695
Aug 10, 2026	0.33	0.34	0.33	0.33	0.33	-1.37%	387,014
Aug 7, 2026	0.36	0.36	0.33	0.34	0.34	-2.92%	959,266
Aug 6, 2026	0.34	0.36	0.34	0.35	0.35	-1.06%	708,576
Aug 5, 2026	0.37	0.37	0.33	0.35	0.35	-6.35%	882,302
Aug 4, 2026	0.36	0.39	0.36	0.37	0.37	0.40%	861,387
Aug 3, 2026	0.38	0.39	0.36	0.37	0.37	-4.62%	940,379
Jul 31, 2026	0.40	0.41	0.38	0.39	0.39	-8.15%	1,392,875
Jul 30, 2026	0.44	0.45	0.41	0.42	0.42	-4.97%	1,534,605
Jul 29, 2026	0.40	0.49	0.40	0.45	0.45	-4.94%	3,967,294
Jul 28, 2026	0.49	0.53	0.41	0.47	0.47	19.65%	109,471,421
Jul 27, 2026	0.39	0.41	0.37	0.39	0.39	-1.26%	937,980
Jul 24, 2026	0.44	0.46	0.37	0.40	0.40	-15.18%	1,785,044
Jul 23, 2026	0.46	0.49	0.40	0.47	0.47	-6.20%	4,474,234
Jul 22, 2026	0.62	0.62	0.45	0.50	0.50	28.04%	110,437,272
Jul 21, 2026	0.40	0.42	0.36	0.39	0.39	-13.22%	54,888,651
Jul 20, 2026	0.41	0.48	0.41	0.45	0.45	7.12%	297,025
Jul 17, 2026	0.47	0.47	0.42	0.42	0.42	-9.52%	146,513
Jul 16, 2026	0.46	0.48	0.44	0.46	0.46	4.29%	198,375
Jul 15, 2026	0.47	0.50	0.45	0.45	0.45	-3.22%	183,472
Jul 14, 2026	0.48	0.48	0.46	0.46	0.46	-3.18%	144,997
Jul 13, 2026	0.55	0.55	0.47	0.48	0.48	-12.03%	392,968
Jul 10, 2026	0.55	0.55	0.52	0.54	0.54	-0.17%	192,466