Core AI Holdings, Inc. CHAI
NASDAQ · United States · Technology Services
$0.2775+0.00 (+0.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.28 | +0.91% | $0.28 | $0.29 | $0.28 | 214.95K |
| 2026-09-30 | $0.28 | -2.48% | $0.29 | $0.29 | $0.27 | 344.00K |
| 2026-09-29 | $0.28 | +4.44% | $0.27 | $0.29 | $0.27 | 705.80K |
| 2026-09-28 | $0.27 | -0.74% | $0.27 | $0.28 | $0.26 | 609.50K |
| 2026-09-25 | $0.27 | -4.90% | $0.28 | $0.29 | $0.27 | 547.60K |
| 2026-09-24 | $0.29 | -6.23% | $0.31 | $0.31 | $0.28 | 498.40K |
| 2026-09-23 | $0.31 | +5.17% | $0.28 | $0.31 | $0.28 | 1.28M |
| 2026-09-22 | $0.29 | +4.69% | $0.28 | $0.30 | $0.28 | 1.45M |
| 2026-09-21 | $0.28 | +0.73% | $0.27 | $0.29 | $0.27 | 1.11M |
| 2026-09-18 | $0.28 | +2.23% | $0.26 | $0.30 | $0.25 | 1.91M |
| 2026-09-17 | $0.27 | +3.07% | $0.25 | $0.29 | $0.25 | 1.09M |
| 2026-09-16 | $0.26 | -0.76% | $0.26 | $0.27 | $0.25 | 419.30K |
| 2026-09-15 | $0.26 | -2.59% | $0.26 | $0.27 | $0.25 | 315.60K |
| 2026-09-14 | $0.27 | 0.00% | $0.27 | $0.28 | $0.26 | 495.50K |
| 2026-09-11 | $0.27 | +5.06% | $0.26 | $0.28 | $0.25 | 565.30K |
| 2026-09-10 | $0.26 | +0.78% | $0.26 | $0.27 | $0.25 | 439.70K |
| 2026-09-09 | $0.25 | -6.93% | $0.28 | $0.28 | $0.24 | 1.05M |
| 2026-09-08 | $0.27 | +1.48% | $0.27 | $0.29 | $0.27 | 575.00K |
| 2026-09-04 | $0.27 | -10.00% | $0.31 | $0.31 | $0.27 | 1.39M |
| 2026-09-03 | $0.30 | -5.66% | $0.32 | $0.34 | $0.30 | 1.01M |
| 2026-09-02 | $0.32 | -5.36% | $0.33 | $0.34 | $0.31 | 1.62M |
| 2026-09-01 | $0.34 | -12.04% | $0.35 | $0.37 | $0.32 | 1.79M |
| 2026-08-31 | $0.38 | -4.50% | $0.34 | $0.40 | $0.31 | 9.53M |
| 2026-08-28 | $0.40 | +56.86% | $0.24 | $0.52 | $0.23 | 303.35M |
| 2026-08-27 | $0.25 | 0.00% | $0.26 | $0.26 | $0.25 | 1.54M |
| 2026-08-26 | $0.25 | -1.92% | $0.25 | $0.27 | $0.25 | 307.60K |
| 2026-08-25 | $0.26 | 0.00% | $0.26 | $0.26 | $0.25 | 455.10K |
| 2026-08-24 | $0.26 | -2.26% | $0.27 | $0.27 | $0.26 | 434.70K |
| 2026-08-21 | $0.27 | +1.53% | $0.26 | $0.28 | $0.25 | 388.20K |
| 2026-08-20 | $0.26 | +0.38% | $0.27 | $0.27 | $0.25 | 523.00K |
| 2026-08-19 | $0.26 | -4.04% | $0.27 | $0.27 | $0.26 | 564.10K |
| 2026-08-18 | $0.27 | -3.20% | $0.28 | $0.28 | $0.27 | 257.40K |
| 2026-08-17 | $0.28 | -4.75% | $0.31 | $0.31 | $0.27 | 412.00K |
| 2026-08-14 | $0.29 | +1.03% | $0.29 | $0.31 | $0.29 | 403.20K |
| 2026-08-13 | $0.29 | -2.01% | $0.29 | $0.30 | $0.29 | 616.30K |
| 2026-08-12 | $0.30 | -6.58% | $0.31 | $0.31 | $0.29 | 934.60K |
| 2026-08-11 | $0.32 | -3.63% | $0.34 | $0.34 | $0.31 | 725.70K |
| 2026-08-10 | $0.33 | -1.49% | $0.33 | $0.34 | $0.33 | 387.00K |
| 2026-08-07 | $0.34 | -2.89% | $0.36 | $0.36 | $0.32 | 959.30K |
| 2026-08-06 | $0.35 | -1.14% | $0.34 | $0.36 | $0.34 | 708.60K |
| 2026-08-05 | $0.35 | -6.42% | $0.37 | $0.37 | $0.34 | 882.30K |
| 2026-08-04 | $0.37 | +0.54% | $0.36 | $0.39 | $0.36 | 861.40K |
| 2026-08-03 | $0.37 | -4.62% | $0.38 | $0.38 | $0.36 | 940.40K |
| 2026-07-31 | $0.39 | -8.24% | $0.40 | $0.41 | $0.38 | 1.39M |
| 2026-07-30 | $0.43 | -4.92% | $0.44 | $0.45 | $0.41 | 1.53M |
| 2026-07-29 | $0.45 | -4.89% | $0.40 | $0.49 | $0.40 | 3.97M |
| 2026-07-28 | $0.47 | +19.59% | $0.49 | $0.53 | $0.41 | 109.47M |
| 2026-07-27 | $0.39 | -1.26% | $0.39 | $0.41 | $0.37 | 938.00K |
| 2026-07-24 | $0.40 | -15.14% | $0.44 | $0.46 | $0.37 | 1.79M |
| 2026-07-23 | $0.47 | -6.20% | $0.46 | $0.49 | $0.40 | 4.47M |
| 2026-07-22 | $0.50 | +27.88% | $0.62 | $0.62 | $0.45 | 110.44M |
| 2026-07-21 | $0.39 | -13.11% | $0.40 | $0.42 | $0.36 | 54.89M |
| 2026-07-20 | $0.45 | +7.14% | $0.41 | $0.48 | $0.41 | 297.00K |
| 2026-07-17 | $0.42 | -9.48% | $0.47 | $0.47 | $0.42 | 146.50K |
| 2026-07-16 | $0.46 | +4.27% | $0.46 | $0.48 | $0.44 | 198.40K |
| 2026-07-15 | $0.44 | -3.26% | $0.47 | $0.50 | $0.44 | 183.50K |
| 2026-07-14 | $0.46 | -3.16% | $0.47 | $0.48 | $0.46 | 145.00K |
| 2026-07-13 | $0.47 | -12.04% | $0.55 | $0.55 | $0.47 | 393.00K |
| 2026-07-10 | $0.54 | -0.18% | $0.55 | $0.55 | $0.52 | 192.50K |
| 2026-07-09 | $0.54 | +1.31% | $0.55 | $0.60 | $0.52 | 467.30K |
| 2026-07-08 | $0.53 | -9.49% | $0.58 | $0.58 | $0.53 | 216.70K |
| 2026-07-07 | $0.59 | -1.99% | $0.62 | $0.64 | $0.50 | 1.49M |
| 2026-07-06 | $0.60 | -7.67% | $0.67 | $0.68 | $0.60 | 386.80K |
| 2026-07-02 | $0.65 | -8.17% | $0.70 | $0.74 | $0.65 | 218.90K |
| 2026-07-01 | $0.71 | -0.56% | $0.71 | $0.75 | $0.63 | 533.60K |
| 2026-06-30 | $0.71 | +9.17% | $0.68 | $0.84 | $0.67 | 2.84M |
| 2026-06-29 | $0.65 | -2.24% | $0.69 | $0.71 | $0.63 | 389.00K |
| 2026-06-26 | $0.67 | -3.04% | $0.68 | $0.75 | $0.66 | 286.10K |
| 2026-06-25 | $0.69 | -3.23% | $0.74 | $0.75 | $0.69 | 332.70K |
| 2026-06-24 | $0.71 | -9.75% | $0.78 | $0.80 | $0.70 | 465.00K |
| 2026-06-23 | $0.79 | -4.93% | $0.79 | $0.84 | $0.75 | 577.60K |
| 2026-06-22 | $0.83 | -7.56% | $0.88 | $0.89 | $0.80 | 504.20K |
| 2026-06-18 | $0.90 | -10.10% | $0.99 | $1.00 | $0.89 | 706.50K |
| 2026-06-17 | $1.00 | -7.41% | $1.10 | $1.11 | $0.95 | 964.30K |
| 2026-06-16 | $1.08 | -11.48% | $1.23 | $1.25 | $1.08 | 1.80M |
| 2026-06-15 | $1.22 | -7.58% | $1.42 | $1.73 | $1.20 | 4.93M |
| 2026-06-12 | $1.32 | -12.00% | $1.49 | $1.58 | $1.27 | 1.73M |
| 2026-06-11 | $1.50 | +9.49% | $1.33 | $2.18 | $1.26 | 12.66M |
| 2026-06-10 | $1.37 | -26.34% | $1.36 | $1.59 | $1.20 | 7.14M |
| 2026-06-09 | $1.86 | +126.83% | $3.57 | $4.05 | $1.67 | 167.87M |
| 2026-06-08 | $0.82 | -1.32% | $0.83 | $0.85 | $0.81 | 59.85M |
| 2026-06-05 | $0.83 | -12.06% | $0.94 | $0.94 | $0.80 | 79.80K |
| 2026-06-04 | $0.94 | +0.32% | $0.96 | $0.96 | $0.92 | 28.30K |
| 2026-06-03 | $0.94 | -8.54% | $1.00 | $1.03 | $0.94 | 91.50K |
| 2026-06-02 | $1.03 | +1.98% | $1.02 | $1.06 | $0.96 | 86.70K |
| 2026-06-01 | $1.01 | -3.81% | $1.04 | $1.06 | $1.00 | 111.80K |
| 2026-05-29 | $1.05 | -4.55% | $1.07 | $1.09 | $1.00 | 86.70K |
| 2026-05-28 | $1.10 | -5.98% | $1.14 | $1.15 | $1.05 | 70.40K |
| 2026-05-27 | $1.17 | +5.41% | $1.12 | $1.20 | $1.10 | 113.40K |
| 2026-05-26 | $1.11 | -0.89% | $1.09 | $1.17 | $1.09 | 57.20K |