Core AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.41	0.48	0.41	0.45	0.45	7.12%	260,147
Jul 17, 2026	0.47	0.47	0.42	0.42	0.42	-9.52%	143,185
Jul 16, 2026	0.46	0.48	0.44	0.46	0.46	4.29%	193,396
Jul 15, 2026	0.47	0.50	0.45	0.45	0.45	-3.22%	176,674
Jul 14, 2026	0.48	0.48	0.46	0.46	0.46	-3.18%	139,324
Jul 13, 2026	0.55	0.55	0.47	0.48	0.48	-12.03%	387,223
Jul 10, 2026	0.55	0.55	0.52	0.54	0.54	-0.17%	186,739
Jul 9, 2026	0.55	0.60	0.52	0.54	0.54	1.35%	465,237
Jul 8, 2026	0.58	0.58	0.53	0.53	0.53	-9.54%	209,834
Jul 7, 2026	0.62	0.64	0.50	0.59	0.59	-1.99%	1,488,906
Jul 6, 2026	0.67	0.68	0.60	0.60	0.60	-7.58%	379,331
Jul 2, 2026	0.70	0.74	0.65	0.65	0.65	-8.24%	214,101
Jul 1, 2026	0.71	0.75	0.63	0.71	0.71	-0.50%	533,632
Jun 30, 2026	0.68	0.84	0.67	0.71	0.71	9.11%	2,835,659
Jun 29, 2026	0.69	0.71	0.63	0.65	0.65	-2.24%	389,017
Jun 26, 2026	0.68	0.75	0.66	0.67	0.67	-3.06%	286,130
Jun 25, 2026	0.74	0.74	0.69	0.69	0.69	-3.21%	332,673
Jun 24, 2026	0.78	0.80	0.71	0.71	0.71	-9.72%	464,971
Jun 23, 2026	0.79	0.84	0.75	0.79	0.79	-4.96%	577,563
Jun 22, 2026	0.88	0.89	0.80	0.83	0.83	-7.54%	504,227
Jun 18, 2026	0.99	1.00	0.89	0.90	0.90	-10.12%	706,535
Jun 17, 2026	1.10	1.11	0.95	1.00	1.00	-7.41%	964,265
Jun 16, 2026	1.23	1.25	1.08	1.08	1.08	-11.48%	1,798,785
Jun 15, 2026	1.42	1.73	1.20	1.22	1.22	-7.58%	4,926,736
Jun 12, 2026	1.49	1.58	1.27	1.32	1.32	-12.00%	1,744,707
Jun 11, 2026	1.33	2.18	1.26	1.50	1.50	9.49%	12,662,571
Jun 10, 2026	1.36	1.59	1.20	1.37	1.37	-26.34%	7,142,854
Jun 9, 2026	3.57	4.05	1.67	1.86	1.86	126.83%	167,873,870
Jun 8, 2026	0.83	0.85	0.81	0.82	0.82	-1.32%	59,852,819
Jun 5, 2026	0.94	0.94	0.80	0.83	0.83	-12.05%	79,791
Jun 4, 2026	0.96	0.96	0.92	0.94	0.94	0.31%	28,415
Jun 3, 2026	1.00	1.03	0.94	0.94	0.94	-8.54%	91,501
Jun 2, 2026	1.02	1.06	0.96	1.03	1.03	1.98%	86,716
Jun 1, 2026	1.04	1.06	1.00	1.01	1.01	-3.81%	111,974
May 29, 2026	1.07	1.09	1.00	1.05	1.05	-4.55%	86,659
May 28, 2026	1.14	1.15	1.05	1.10	1.10	-5.98%	71,363
May 27, 2026	1.12	1.20	1.10	1.17	1.17	5.41%	114,193
May 26, 2026	1.09	1.17	1.09	1.11	1.11	-0.89%	57,653
May 22, 2026	1.09	1.15	1.07	1.12	1.12	0.90%	65,495
May 21, 2026	1.08	1.13	1.06	1.11	1.11	0.91%	48,148
May 20, 2026	1.08	1.13	1.05	1.10	1.10	1.85%	71,946
May 19, 2026	1.15	1.19	1.06	1.08	1.08	-7.69%	154,146
May 18, 2026	1.10	1.24	1.02	1.17	1.17	9.35%	1,494,215
May 15, 2026	1.15	1.17	1.07	1.07	1.07	-10.08%	61,215
May 14, 2026	1.16	1.22	1.16	1.19	1.19	-0.01%	44,470
May 13, 2026	1.18	1.26	1.17	1.19	1.19	-0.83%	30,524
May 12, 2026	1.20	1.28	1.17	1.20	1.20	0.84%	67,603
May 11, 2026	1.17	1.22	1.15	1.19	1.19	-	53,689
May 8, 2026	1.30	1.30	1.17	1.19	1.19	-9.16%	71,145
May 7, 2026	1.33	1.36	1.30	1.31	1.31	-5.07%	78,120