CHAI Quote, Trading Chart, Core AI Holdings Inc.
Stock Information
| Company Name: |
Core AI Holdings Inc. |
| Stock Symbol: |
CHAI |
| Market: |
NASDAQ |
| Website: |
core.ai |
Get CHAI Alerts
News, Short Squeeze, Breakout and More Instantly...
CHAI Quote
| Last: | $0.7228 |
| Change Percent: | -10.74% |
| Open: | $0.7814 |
| Previous Close: | $0.8098 |
| High: | $0.7963 |
| Low: | $0.7222 |
| Volume: | 252,956 |
| Last Trade Date Time: | 06/24/2026 12:43:55 pm |
| Quotes are delayed by 15 to 20 minutes. |
CHAI Chart
Last Twenty Trading Days
| Date: | 2026-06-24 |
| Open: | $0.7814 |
| Close: | $0.8098 |
| High: | $0.7963 |
| Low: | $0.7222 |
| Volume: | 252,956 |
| Date: | 2026-06-23 |
| Open: | $0.7908 |
| Close: | $0.8211 |
| High: | $0.8148 |
| Low: | $0.75 |
| Volume: | 399,801 |
| Date: | 2026-06-22 |
| Open: | $0.88 |
| Close: | $0.88 |
| High: | $0.8919 |
| Low: | $0.8 |
| Volume: | 369,519 |
| Date: | 2026-06-18 |
| Open: | $0.9901 |
| Close: | $0.9911 |
| High: | $0.998 |
| Low: | $0.962 |
| Volume: | 312,029 |
| Date: | 2026-06-17 |
| Open: | $1.1 |
| Close: | $1.14 |
| High: | $1.11 |
| Low: | $0.9505 |
| Volume: | 644,322 |
| Date: | 2026-06-16 |
| Open: | $1.23 |
| Close: | $1.35 |
| High: | $1.25 |
| Low: | $1.08 |
| Volume: | 1,237,217 |
| Date: | 2026-06-15 |
| Open: | $1.42 |
| Close: | $1.305 |
| High: | $1.73 |
| Low: | $1.33 |
| Volume: | 4,070,624 |
| Date: | 2026-06-12 |
| Open: | $1.49 |
| Close: | $1.88 |
| High: | $1.58 |
| Low: | $1.3 |
| Volume: | 1,318,734 |
| Date: | 2026-06-11 |
| Open: | $1.33 |
| Close: | $1.36 |
| High: | $2.18 |
| Low: | $1.26 |
| Volume: | 6,405,834 |
| Date: | 2026-06-10 |
| Open: | $1.36 |
| Close: | $2.86 |
| High: | $1.59 |
| Low: | $1.2 |
| Volume: | 5,043,912 |
| Date: | 2026-06-09 |
| Open: | $3.57 |
| Close: | $0.8325 |
| High: | $4.05 |
| Low: | $2.36 |
| Volume: | 142,439,261 |
| Date: | 2026-06-08 |
| Open: | $0.8349 |
| Close: | $0.8805 |
| High: | $0.85 |
| Low: | $0.8076 |
| Volume: | 26,643 |
| Date: | 2026-06-05 |
| Open: | $0.9409 |
| Close: | $0.9276 |
| High: | $0.9409 |
| Low: | $0.8556 |
| Volume: | 24,744 |
| Date: | 2026-06-04 |
| Open: | $0.96 |
| Close: | $0.97 |
| High: | $0.96 |
| Low: | $0.9165 |
| Volume: | 16,257 |
| Date: | 2026-06-03 |
| Open: | $0.9991 |
| Close: | $1.0055 |
| High: | $1.03 |
| Low: | $0.9601 |
| Volume: | 55,601 |
| Date: | 2026-06-02 |
| Open: | $1.02 |
| Close: | $1.02 |
| High: | $1.06 |
| Low: | $0.98 |
| Volume: | 56,886 |
| Date: | 2026-06-01 |
| Open: | $1.04 |
| Close: | $1.04 |
| High: | $1.06 |
| Low: | $1.01 |
| Volume: | 43,231 |
| Date: | 2026-05-29 |
| Open: | $1.07 |
| Close: | $1.08 |
| High: | $1.09 |
| Low: | $1 |
| Volume: | 58,314 |
| Date: | 2026-05-28 |
| Open: | $1.14 |
| Close: | $1.14 |
| High: | $1.15 |
| Low: | $1.06 |
| Volume: | 54,562 |
| Date: | 2026-05-27 |
| Open: | $1.12 |
| Close: | $1.15 |
| High: | $1.2 |
| Low: | $1.0977 |
| Volume: | 64,103 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.