Core AI Holdings, Inc. (CHAI)
NASDAQ: CHAI · Real-Time Price · USD
0.6540
-0.0150 (-2.24%)
At close: Jun 29, 2026, 4:00 PM EDT
0.6500
-0.0040 (-0.61%)
Pre-market: Jun 30, 2026, 8:04 AM EDT
Core AI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.69 | 0.71 | 0.63 | 0.65 | 0.65 | -2.24% | 383,468 |
| 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 |
| 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 | 5.39% | 68,488 |
| Apr 30, 2026 | 1.06 | 1.06 | 0.96 | 1.01 | 1.01 | 3.11% | 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 |