Skip to main content
Core AI Holdings, Inc. (CHAI)
NASDAQ: CHAI · Real-Time Price · USD
0.980
-0.020 (-1.98%)
At close: Apr 28, 2026, 4:00 PM EDT
0.969
-0.011 (-1.14%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Core AI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.991.040.970.980.98-1.98%25,736
Apr 27, 20261.001.030.981.001.001.51%27,549
Apr 24, 20260.991.060.960.990.99-36,746
Apr 23, 20261.011.040.960.990.99-3.43%47,659
Apr 22, 20261.031.051.011.021.02-1.92%27,545
Apr 21, 20261.061.091.031.041.04-3.70%58,776
Apr 20, 20261.061.081.051.081.08-31,699
Apr 17, 20261.061.121.051.081.081.89%63,112
Apr 16, 20261.061.121.041.061.06-0.93%70,333
Apr 15, 20261.121.121.031.071.07-3.60%103,725
Apr 14, 20261.181.220.971.111.112.78%2,940,488
Apr 13, 20261.031.091.011.081.081.89%39,719
Apr 10, 20261.071.141.031.061.06-0.93%28,309
Apr 9, 20261.071.101.071.071.07-0.93%25,325
Apr 8, 20261.071.141.031.081.086.93%48,841
Apr 7, 20261.071.101.011.011.01-7.34%27,104
Apr 6, 20261.081.191.051.091.094.81%28,270
Apr 2, 20261.061.081.011.041.04-6.31%26,736
Apr 1, 20261.031.141.031.111.119.90%40,399
Mar 31, 20261.001.140.951.011.011.00%49,671
Mar 30, 20261.121.121.001.001.00-9.91%56,820
Mar 27, 20261.121.251.031.111.11-1.77%37,995
Mar 26, 20261.171.281.101.131.13-4.24%46,331
Mar 25, 20261.251.271.171.181.18-4.84%47,269
Mar 24, 20261.291.331.211.241.24-6.77%25,132
Mar 23, 20261.231.351.161.331.338.13%43,039
Mar 20, 20261.321.321.201.231.23-8.69%36,522
Mar 19, 20261.481.481.301.351.35-5.47%45,402
Mar 18, 20261.481.511.301.431.43-5.63%41,362
Mar 17, 20261.481.701.451.511.512.03%42,348
Mar 16, 20261.501.751.441.481.48-1.33%55,489
Mar 13, 20261.651.691.441.501.50-3.85%59,926
Mar 12, 20261.621.741.561.561.56-4.88%17,764
Mar 11, 20261.841.871.631.641.64-10.38%58,187
Mar 10, 20261.931.971.741.831.83-4.69%50,799
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