Core AI Holdings, Inc. (CHAI)
NASDAQ: CHAI · Real-Time Price · USD
1.100
+0.020 (1.85%)
At close: May 20, 2026, 4:00 PM EDT
1.120
+0.020 (1.82%)
After-hours: May 20, 2026, 7:58 PM EDT
Core AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.08 | 1.13 | 1.05 | 1.10 | 1.10 | 1.85% | 71,871 |
| May 19, 2026 | 1.15 | 1.19 | 1.06 | 1.08 | 1.08 | -7.69% | 153,154 |
| May 18, 2026 | 1.10 | 1.24 | 1.02 | 1.17 | 1.17 | 9.35% | 1,491,387 |
| 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 | - | 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 |
| May 6, 2026 | 1.43 | 1.43 | 1.30 | 1.38 | 1.38 | -8.61% | 192,004 |
| May 5, 2026 | 1.42 | 1.52 | 1.33 | 1.51 | 1.51 | 7.86% | 252,373 |
| May 4, 2026 | 1.08 | 1.47 | 1.06 | 1.40 | 1.40 | 31.46% | 672,967 |
| May 1, 2026 | 1.02 | 1.08 | 1.00 | 1.07 | 1.07 | 5.34% | 68,488 |
| Apr 30, 2026 | 1.06 | 1.06 | 0.96 | 1.01 | 1.01 | 3.16% | 47,333 |
| Apr 29, 2026 | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | -0.01% | 19,593 |
| Apr 28, 2026 | 0.99 | 1.04 | 0.97 | 0.98 | 0.98 | -1.98% | 26,180 |
| Apr 27, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.51% | 27,929 |
| Apr 24, 2026 | 0.99 | 1.06 | 0.96 | 0.99 | 0.99 | - | 38,146 |
| Apr 23, 2026 | 1.01 | 1.04 | 0.96 | 0.99 | 0.99 | -3.43% | 47,908 |
| Apr 22, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 27,930 |
| Apr 21, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 62,362 |
| Apr 20, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | - | 31,870 |
| Apr 17, 2026 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | 1.89% | 63,616 |
| Apr 16, 2026 | 1.06 | 1.12 | 1.04 | 1.06 | 1.06 | -0.93% | 70,648 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -3.60% | 104,579 |
| Apr 14, 2026 | 1.18 | 1.22 | 0.97 | 1.11 | 1.11 | 2.78% | 2,972,313 |
| Apr 13, 2026 | 1.03 | 1.09 | 1.01 | 1.08 | 1.08 | 1.89% | 41,369 |
| Apr 10, 2026 | 1.07 | 1.14 | 1.03 | 1.06 | 1.06 | -0.93% | 28,310 |
| Apr 9, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 26,270 |
| Apr 8, 2026 | 1.07 | 1.14 | 1.03 | 1.08 | 1.08 | 6.93% | 48,841 |
| Apr 7, 2026 | 1.07 | 1.10 | 1.01 | 1.01 | 1.01 | -7.34% | 27,364 |
| Apr 6, 2026 | 1.08 | 1.19 | 1.05 | 1.09 | 1.09 | 4.81% | 28,273 |
| Apr 2, 2026 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -6.31% | 27,172 |
| Apr 1, 2026 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 9.90% | 40,510 |
| Mar 31, 2026 | 1.00 | 1.14 | 0.95 | 1.01 | 1.01 | 1.00% | 49,751 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -9.91% | 58,243 |
| Mar 27, 2026 | 1.12 | 1.25 | 1.03 | 1.11 | 1.11 | -1.77% | 38,173 |
| Mar 26, 2026 | 1.17 | 1.28 | 1.10 | 1.13 | 1.13 | -4.24% | 46,431 |
| Mar 25, 2026 | 1.25 | 1.27 | 1.17 | 1.18 | 1.18 | -4.84% | 47,349 |
| Mar 24, 2026 | 1.29 | 1.33 | 1.21 | 1.24 | 1.24 | -6.77% | 25,835 |
| Mar 23, 2026 | 1.23 | 1.35 | 1.16 | 1.33 | 1.33 | 8.13% | 43,387 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.20 | 1.23 | 1.23 | -8.69% | 38,332 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.30 | 1.35 | 1.35 | -5.47% | 45,707 |
| Mar 18, 2026 | 1.48 | 1.51 | 1.30 | 1.43 | 1.43 | -5.63% | 41,363 |
| Mar 17, 2026 | 1.48 | 1.70 | 1.45 | 1.51 | 1.51 | 2.03% | 42,397 |
| Mar 16, 2026 | 1.50 | 1.75 | 1.44 | 1.48 | 1.48 | -1.33% | 55,880 |
| Mar 13, 2026 | 1.65 | 1.69 | 1.44 | 1.50 | 1.50 | -3.85% | 59,926 |
| Mar 12, 2026 | 1.62 | 1.74 | 1.56 | 1.56 | 1.56 | -4.88% | 17,764 |
| Mar 11, 2026 | 1.84 | 1.87 | 1.63 | 1.64 | 1.64 | -10.38% | 58,236 |