Skip to main content
Core AI Holdings, Inc. (CHAI)
NASDAQ: CHAI · Real-Time Price · USD
1.952
+0.072 (3.85%)
At close: Mar 9, 2026, 4:00 PM EDT
1.880
-0.072 (-3.70%)
After-hours: Mar 9, 2026, 7:58 PM EDT

Core AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.841.971.801.921.922.13%28,518
Mar 6, 20261.871.951.801.881.88-1.57%12,974
Mar 5, 20261.852.071.851.911.912.14%37,013
Mar 4, 20261.801.901.751.871.873.60%8,200
Mar 3, 20261.761.811.581.811.812.56%58,142
Mar 2, 20261.791.831.741.761.76-4.86%9,698
Feb 27, 20261.741.871.711.851.852.78%8,917
Feb 26, 20261.821.851.761.801.80-2.70%7,037
Feb 25, 20261.871.921.781.851.85-1.07%20,236
Feb 24, 20261.781.901.741.871.876.25%21,513
Feb 23, 20261.651.761.581.761.766.67%19,943
Feb 20, 20261.501.681.501.651.656.45%48,214
Feb 19, 20261.491.561.451.551.551.97%18,559
Feb 18, 20261.501.521.441.521.52-1.30%16,993
Feb 17, 20261.491.621.461.541.541.32%4,636
Feb 13, 20261.401.561.401.521.526.29%13,636
Feb 12, 20261.471.521.401.431.43-5.92%16,321
Feb 11, 20261.571.641.491.521.52-4.10%22,652
Feb 10, 20261.641.651.541.591.59-1.55%12,360
Feb 9, 20261.481.651.481.611.613.87%26,114
Feb 6, 20261.321.551.321.551.5525.00%90,655
Feb 5, 20261.381.391.241.241.24-11.43%28,641
Feb 4, 20261.541.581.211.401.40-7.89%381,425
Feb 3, 20261.591.691.481.521.52-7.32%34,678
Feb 2, 20261.701.871.601.641.64-2.38%39,538
Jan 30, 20261.791.851.631.681.68-9.14%52,415
Jan 29, 20261.872.091.751.851.852.15%40,937
Jan 28, 20262.152.151.781.811.81-15.02%202,227
Jan 27, 20262.062.262.062.132.133.40%20,698
Jan 26, 20262.302.302.022.062.06-11.02%55,318
Jan 23, 20262.462.552.292.322.32-5.89%51,560
Jan 22, 20262.332.562.272.462.465.13%52,281
Jan 21, 20262.362.402.302.342.34-0.85%10,685
Jan 20, 20262.402.482.242.362.36-3.28%28,504
Jan 16, 20262.302.492.292.442.448.44%49,869
Jan 15, 20262.242.322.192.252.253.21%19,621
Jan 14, 20262.142.332.142.182.18-0.91%21,455
Jan 13, 20262.392.482.192.202.20-5.58%49,050
Jan 12, 20262.282.432.202.332.333.56%31,279
Jan 9, 20262.522.522.252.252.25-5.06%46,235
Jan 8, 20261.972.421.972.372.3719.10%120,154
Jan 7, 20261.882.001.821.991.996.99%39,911
Jan 6, 20261.962.001.861.861.86-5.10%36,672
Jan 5, 20262.022.231.931.961.96-1.26%30,537
Jan 2, 20261.672.011.671.991.9921.78%82,675
Dec 31, 20251.721.751.601.631.63-9.44%145,171
Dec 30, 20251.901.901.801.801.80-5.76%110,997
Dec 29, 20252.032.091.861.911.91-8.61%78,504
Dec 26, 20252.002.221.992.092.092.96%71,458
Dec 24, 20252.052.292.002.032.030.50%21,036
Dec 23, 20252.172.352.022.022.02-8.18%61,986
Dec 22, 20252.342.392.202.202.20-3.93%123,205
Dec 19, 20252.302.432.282.292.291.33%42,350
Dec 18, 20252.382.432.232.262.26-1.31%19,597
Dec 17, 20252.362.382.242.292.29-2.14%47,161
Dec 16, 20252.302.532.222.342.340.86%54,392
Dec 15, 20252.592.652.312.322.32-10.42%46,131
Dec 12, 20252.832.832.562.592.59-6.50%40,288
Dec 11, 20252.762.842.712.772.77-1.42%42,797
Dec 10, 20252.802.942.702.812.81-42,913
Dec 9, 20252.732.922.702.812.812.93%70,618
Dec 8, 20252.712.772.622.732.731.49%73,077
Dec 5, 20252.702.832.592.692.69-1.47%101,976
Dec 4, 20252.572.822.512.732.737.91%113,469
Dec 3, 20252.482.572.312.532.530.80%96,459
Dec 2, 20252.452.552.402.512.514.58%35,760
Dec 1, 20252.622.632.382.402.40-9.77%55,601
Nov 28, 20252.422.682.422.662.6610.37%47,811
Nov 26, 20252.732.852.402.412.41-10.07%253,707
Nov 25, 20252.652.712.482.682.685.93%107,933
Nov 24, 20252.262.692.222.532.539.52%153,845
Nov 21, 20252.142.392.082.312.3112.68%372,720
Nov 20, 20252.172.342.012.052.05-5.53%84,938
Nov 19, 20252.202.292.032.172.17-3.98%104,120
Nov 18, 20252.202.312.112.262.26-0.44%91,611
Nov 17, 20252.222.482.132.272.27-0.44%128,810
Nov 14, 20252.512.522.202.282.28-16.18%373,583
Nov 13, 20253.373.402.592.722.72-27.08%3,779,329
Nov 12, 20253.443.883.433.733.7310.36%103,499
Nov 11, 20253.483.683.343.383.38-3.98%134,457
Nov 10, 20253.453.683.423.523.522.03%47,411
Nov 7, 20253.213.523.183.453.453.92%62,996
Nov 6, 20253.553.733.293.323.32-11.70%83,140
Nov 5, 20253.543.973.503.763.762.45%95,033
Nov 4, 20253.873.963.573.673.67-6.14%111,527
Nov 3, 20254.154.283.783.913.91-7.35%88,164
Oct 31, 20254.114.334.074.224.221.44%70,400
Oct 30, 20254.304.384.084.164.16-4.81%89,324
Oct 29, 20254.594.704.314.374.37-3.96%83,623
Oct 28, 20254.474.844.354.554.550.22%108,704
Oct 27, 20254.935.064.454.544.54-4.42%119,475
Oct 24, 20255.055.194.684.754.75-7.23%160,377
Oct 23, 20254.585.404.585.125.1211.79%282,356
Oct 22, 20254.514.944.344.584.58-1.29%140,360
Oct 21, 20255.075.194.634.644.64-8.84%120,344
Oct 20, 20254.355.114.345.095.0918.37%215,620
Oct 17, 20254.304.574.014.304.30-2.71%183,843
Oct 16, 20254.734.924.404.424.42-8.87%152,819
Oct 15, 20255.215.214.454.854.85-6.19%448,986
Oct 14, 20255.505.505.165.175.17-10.09%330,627