Core AI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.34	0.34	0.31	0.32	0.32	-3.68%	670,482
Aug 10, 2026	0.33	0.34	0.33	0.33	0.33	-1.37%	370,052
Aug 7, 2026	0.36	0.36	0.33	0.34	0.34	-2.92%	942,616
Aug 6, 2026	0.34	0.36	0.34	0.35	0.35	-1.06%	657,033
Aug 5, 2026	0.37	0.37	0.33	0.35	0.35	-6.35%	842,111
Aug 4, 2026	0.36	0.39	0.36	0.37	0.37	0.40%	843,016
Aug 3, 2026	0.38	0.39	0.36	0.37	0.37	-4.62%	887,096
Jul 31, 2026	0.40	0.41	0.38	0.39	0.39	-8.15%	1,247,896
Jul 30, 2026	0.44	0.45	0.41	0.42	0.42	-4.97%	1,481,755
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
Jul 9, 2026	0.55	0.60	0.52	0.54	0.54	1.35%	467,296
Jul 8, 2026	0.58	0.58	0.53	0.53	0.53	-9.54%	216,657
Jul 7, 2026	0.62	0.64	0.50	0.59	0.59	-1.99%	1,494,173
Jul 6, 2026	0.67	0.68	0.60	0.60	0.60	-7.58%	386,776
Jul 2, 2026	0.70	0.74	0.65	0.65	0.65	-8.24%	227,716
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