CHAI | Core AI Hldg | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Core AI Hldg (CHAI)

NASDAQ

$0.19+$0.001 (+0.53%)

Price as of Oct 23, 2026 7:40 PM EDT

$4.8M
Market Cap
-96.06%
1-Year Change
Internet Content & Information
Industry

1 Month
-38.67%

Low Price$0.19

High Price$0.29
3 Months
-60.13%

Low Price$0.19

High Price$0.47
1 Year
-96.06%

Low Price$0.19

High Price$4.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.18	0.19	0.18	0.19	+0.70%	174,733
10/22/2026	0.20	0.20	0.17	0.19	-10.29%	645,068
10/21/2026	0.21	0.22	0.21	0.21	+2.02%	139,132
10/20/2026	0.20	0.22	0.20	0.20	-1.12%	396,848
10/19/2026	0.21	0.21	0.20	0.21	+2.40%	113,433
10/16/2026	0.20	0.21	0.20	0.20	-5.07%	229,437
10/15/2026	0.20	0.22	0.20	0.21	+2.18%	259,674
10/14/2026	0.21	0.22	0.20	0.21	-2.09%	286,810
10/13/2026	0.21	0.22	0.20	0.21	-2.54%	217,347
10/12/2026	0.23	0.24	0.21	0.22	-7.32%	398,342
10/09/2026	0.25	0.26	0.23	0.23	-4.46%	270,836
10/08/2026	0.25	0.26	0.24	0.24	-4.64%	397,146
10/07/2026	0.27	0.27	0.25	0.26	-3.50%	422,223
10/06/2026	0.28	0.28	0.26	0.27	-6.44%	565,360
10/05/2026	0.28	0.29	0.28	0.28	-0.42%	393,463
10/02/2026	0.28	0.30	0.27	0.29	+2.30%	545,741
10/01/2026	0.28	0.29	0.27	0.28	+1.34%	251,916
09/30/2026	0.29	0.29	0.27	0.28	-2.41%	347,644
09/29/2026	0.27	0.29	0.27	0.28	+4.41%	710,926
09/28/2026	0.27	0.28	0.26	0.27	-0.74%	609,463
09/25/2026	0.28	0.29	0.27	0.27	-4.90%	547,583
09/24/2026	0.30	0.30	0.28	0.29	-6.20%	503,420
09/23/2026	0.28	0.31	0.28	0.30	+5.32%	1,280,797
09/22/2026	0.28	0.30	0.28	0.29	+4.59%	1,451,084
09/21/2026	0.27	0.29	0.27	0.28	+0.65%	1,116,681
09/18/2026	0.26	0.30	0.26	0.28	+2.23%	1,908,853
09/17/2026	0.25	0.29	0.25	0.27	+3.22%	1,091,033
09/16/2026	0.26	0.27	0.26	0.26	-0.74%	419,330
09/15/2026	0.26	0.27	0.25	0.26	-2.76%	316,638
09/14/2026	0.27	0.28	0.26	0.27	-0.07%	498,658
09/11/2026	0.26	0.28	0.25	0.27	+5.05%	565,332
09/10/2026	0.26	0.27	0.25	0.26	+0.86%	446,760
09/09/2026	0.28	0.28	0.24	0.26	-6.97%	1,053,868
09/08/2026	0.27	0.29	0.27	0.27	+1.48%	575,276
09/04/2026	0.31	0.31	0.27	0.27	-9.97%	1,390,275
09/03/2026	0.32	0.34	0.30	0.30	-5.72%	1,013,471
09/02/2026	0.33	0.34	0.31	0.32	-5.30%	1,618,702
09/01/2026	0.35	0.37	0.32	0.34	-12.02%	1,785,231
08/31/2026	0.34	0.40	0.31	0.38	-4.52%	9,531,787
08/28/2026	0.24	0.52	0.23	0.40	+57.11%	303,351,872
08/28/2026	-$0.08 Earnings
08/27/2026	0.26	0.26	0.25	0.25	-0.31%	1,544,435
08/26/2026	0.25	0.27	0.25	0.26	-1.73%	309,139
08/25/2026	0.27	0.27	0.25	0.26	-0.08%	458,792
08/24/2026	0.27	0.27	0.26	0.26	-2.22%	439,369
08/21/2026	0.27	0.28	0.25	0.27	+1.53%	396,106
08/20/2026	0.27	0.27	0.25	0.26	+0.38%	523,035
08/19/2026	0.27	0.27	0.26	0.26	-3.90%	564,138
08/18/2026	0.28	0.28	0.27	0.27	-3.31%	257,373
08/17/2026	0.31	0.31	0.27	0.28	-4.78%	412,034
08/14/2026	0.29	0.31	0.29	0.30	+1.20%	403,190
08/13/2026	0.29	0.30	0.29	0.29	-2.18%	616,349
08/12/2026	0.30	0.31	0.29	0.30	-6.64%	934,582
08/11/2026	0.34	0.34	0.31	0.32	-3.68%	725,695
08/10/2026	0.33	0.34	0.33	0.33	-1.37%	387,014
08/07/2026	0.36	0.36	0.33	0.34	-2.92%	959,266
08/06/2026	0.34	0.36	0.34	0.35	-1.06%	708,576
08/05/2026	0.37	0.37	0.33	0.35	-6.35%	882,302
08/04/2026	0.36	0.39	0.36	0.37	+0.40%	861,387
08/03/2026	0.38	0.39	0.36	0.37	-4.62%	939,486
07/31/2026	0.40	0.41	0.38	0.39	-8.15%	1,392,875
07/30/2026	0.44	0.45	0.41	0.42	-4.97%	1,534,605
07/29/2026	0.40	0.49	0.40	0.45	-4.94%	3,967,294
07/28/2026	0.49	0.53	0.41	0.47	+19.65%	109,470,921
07/27/2026	0.39	0.41	0.37	0.39	-1.26%	937,980
07/24/2026	0.44	0.46	0.37	0.40	-15.18%	1,785,044
07/23/2026	0.46	0.49	0.40	0.47	-6.20%	4,474,234
07/22/2026	0.62	0.62	0.45	0.50	+28.04%	110,437,272
07/21/2026	0.40	0.42	0.36	0.39	-13.22%	54,888,651
07/20/2026	0.41	0.48	0.41	0.45	+7.12%	297,025
07/17/2026	0.47	0.47	0.42	0.42	-9.52%	146,513
07/16/2026	0.46	0.48	0.44	0.46	+4.29%	198,375
07/15/2026	0.47	0.50	0.45	0.45	-3.22%	183,472
07/14/2026	0.48	0.48	0.46	0.46	-3.18%	135,445
07/13/2026	0.55	0.55	0.47	0.48	-12.03%	392,968
07/10/2026	0.55	0.55	0.52	0.54	-0.17%	192,466
07/09/2026	0.55	0.60	0.52	0.54	+1.35%	467,296
07/08/2026	0.58	0.58	0.53	0.53	-9.54%	216,657
07/07/2026	0.62	0.64	0.50	0.59	-1.99%	1,494,173
07/06/2026	0.67	0.68	0.60	0.60	-7.58%	386,776
07/02/2026	0.70	0.74	0.65	0.65	-8.24%	227,716
07/01/2026	0.71	0.75	0.63	0.71	-0.50%	533,632
06/30/2026	0.68	0.84	0.67	0.71	+9.11%	2,835,659
06/30/2026	-$0.14 Earnings
06/29/2026	0.69	0.71	0.63	0.65	-2.24%	389,017
06/26/2026	0.68	0.75	0.66	0.67	-3.06%	286,130
06/25/2026	0.74	0.74	0.69	0.69	-3.21%	332,673
06/24/2026	0.78	0.80	0.71	0.71	-9.72%	464,971
06/23/2026	0.79	0.84	0.75	0.79	-4.96%	577,563
06/22/2026	0.88	0.89	0.80	0.83	-7.54%	504,227
06/18/2026	0.99	1.00	0.89	0.90	-10.12%	706,535
06/17/2026	1.10	1.11	0.95	1.00	-7.41%	964,265
06/16/2026	1.23	1.25	1.08	1.08	-11.48%	1,798,785
06/15/2026	1.42	1.73	1.20	1.22	-7.58%	4,926,736
06/12/2026	1.49	1.58	1.27	1.32	-12.00%	1,744,707
06/11/2026	1.33	2.18	1.26	1.50	+9.49%	12,662,571
06/10/2026	1.36	1.59	1.20	1.37	-26.34%	7,143,803
06/09/2026	3.57	4.05	1.67	1.86	+126.83%	167,868,614
06/08/2026	0.83	0.85	0.81	0.82	-1.32%	59,852,819
06/05/2026	0.94	0.94	0.80	0.83	-12.05%	79,791