Core AI Holdings, Inc. (CHAI)
NASDAQ: CHAI · Real-Time Price · USD
1.011
+0.030 (3.11%)
At close: Apr 30, 2026, 4:00 PM EDT
1.020
+0.010 (0.94%)
After-hours: Apr 30, 2026, 5:22 PM EDT
Core AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.06 | 1.06 | 0.96 | 1.01 | 1.01 | 3.16% | 44,283 |
| Apr 29, 2026 | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | -0.01% | 19,477 |
| Apr 28, 2026 | 0.99 | 1.04 | 0.97 | 0.98 | 0.98 | -1.98% | 25,736 |
| Apr 27, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.51% | 27,549 |
| Apr 24, 2026 | 0.99 | 1.06 | 0.96 | 0.99 | 0.99 | - | 36,746 |
| Apr 23, 2026 | 1.01 | 1.04 | 0.96 | 0.99 | 0.99 | -3.43% | 47,659 |
| Apr 22, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 27,545 |
| Apr 21, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 58,776 |
| Apr 20, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | - | 31,699 |
| Apr 17, 2026 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | 1.89% | 63,112 |
| Apr 16, 2026 | 1.06 | 1.12 | 1.04 | 1.06 | 1.06 | -0.93% | 70,333 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -3.60% | 103,725 |
| Apr 14, 2026 | 1.18 | 1.22 | 0.97 | 1.11 | 1.11 | 2.78% | 2,940,488 |
| Apr 13, 2026 | 1.03 | 1.09 | 1.01 | 1.08 | 1.08 | 1.89% | 39,719 |
| Apr 10, 2026 | 1.07 | 1.14 | 1.03 | 1.06 | 1.06 | -0.93% | 28,309 |
| Apr 9, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 25,325 |
| 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% | 27,104 |
| Apr 6, 2026 | 1.08 | 1.19 | 1.05 | 1.09 | 1.09 | 4.81% | 28,270 |
| Apr 2, 2026 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -6.31% | 26,736 |
| Apr 1, 2026 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 9.90% | 40,399 |
| Mar 31, 2026 | 1.00 | 1.14 | 0.95 | 1.01 | 1.01 | 1.00% | 49,671 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -9.91% | 56,820 |
| Mar 27, 2026 | 1.12 | 1.25 | 1.03 | 1.11 | 1.11 | -1.77% | 37,995 |
| Mar 26, 2026 | 1.17 | 1.28 | 1.10 | 1.13 | 1.13 | -4.24% | 46,331 |
| Mar 25, 2026 | 1.25 | 1.27 | 1.17 | 1.18 | 1.18 | -4.84% | 47,269 |
| Mar 24, 2026 | 1.29 | 1.33 | 1.21 | 1.24 | 1.24 | -6.77% | 25,132 |
| Mar 23, 2026 | 1.23 | 1.35 | 1.16 | 1.33 | 1.33 | 8.13% | 43,039 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.20 | 1.23 | 1.23 | -8.69% | 36,522 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.30 | 1.35 | 1.35 | -5.47% | 45,402 |
| Mar 18, 2026 | 1.48 | 1.51 | 1.30 | 1.43 | 1.43 | -5.63% | 41,362 |
| Mar 17, 2026 | 1.48 | 1.70 | 1.45 | 1.51 | 1.51 | 2.03% | 42,348 |
| Mar 16, 2026 | 1.50 | 1.75 | 1.44 | 1.48 | 1.48 | -1.33% | 55,489 |
| 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% | 58,187 |
| Mar 10, 2026 | 1.93 | 1.97 | 1.74 | 1.83 | 1.83 | -4.69% | 50,799 |
| Mar 9, 2026 | 1.84 | 1.97 | 1.80 | 1.92 | 1.92 | 2.13% | 28,518 |
| Mar 6, 2026 | 1.87 | 1.95 | 1.80 | 1.88 | 1.88 | -1.57% | 12,974 |
| Mar 5, 2026 | 1.85 | 2.07 | 1.85 | 1.91 | 1.91 | 2.14% | 37,013 |
| Mar 4, 2026 | 1.80 | 1.90 | 1.75 | 1.87 | 1.87 | 3.60% | 8,200 |
| Mar 3, 2026 | 1.76 | 1.81 | 1.58 | 1.81 | 1.81 | 2.56% | 58,142 |
| Mar 2, 2026 | 1.79 | 1.83 | 1.74 | 1.76 | 1.76 | -4.86% | 9,698 |
| Feb 27, 2026 | 1.74 | 1.87 | 1.71 | 1.85 | 1.85 | 2.78% | 8,917 |
| Feb 26, 2026 | 1.82 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 7,037 |
| Feb 25, 2026 | 1.87 | 1.92 | 1.78 | 1.85 | 1.85 | -1.07% | 20,236 |
| Feb 24, 2026 | 1.78 | 1.90 | 1.74 | 1.87 | 1.87 | 6.25% | 21,513 |
| Feb 23, 2026 | 1.65 | 1.76 | 1.58 | 1.76 | 1.76 | 6.67% | 19,943 |
| Feb 20, 2026 | 1.50 | 1.68 | 1.50 | 1.65 | 1.65 | 6.45% | 48,214 |
| Feb 19, 2026 | 1.49 | 1.56 | 1.45 | 1.55 | 1.55 | 1.97% | 18,559 |