Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	2.300	2.490	2.290	2.440	49,869	+0.19(+8.44%)
Jan 15, 2026	2.240	2.320	2.190	2.250	19,494	+0.07(+3.21%)
Jan 14, 2026	2.140	2.325	2.140	2.180	21,455	-0.02(-0.91%)
Jan 13, 2026	2.390	2.480	2.190	2.200	48,450	-0.13(-5.58%)
Jan 12, 2026	2.280	2.430	2.201	2.330	30,925	+0.08(+3.56%)
Jan 09, 2026	2.520	2.520	2.250	2.250	46,235	-0.12(-5.06%)
Jan 08, 2026	1.970	2.420	1.970	2.370	116,263	+0.38(+19.10%)
Jan 07, 2026	1.880	2.000	1.820	1.990	39,508	+0.13(+6.99%)
Jan 06, 2026	1.960	2.000	1.860	1.860	36,669	-0.10(-5.10%)
Jan 05, 2026	2.020	2.226	1.930	1.960	30,535	-0.03(-1.26%)
Jan 02, 2026	1.670	2.010	1.670	1.985	82,675	+0.36(+21.78%)
Dec 31, 2025	1.720	1.750	1.600	1.630	145,171	-0.17(-9.44%)
Dec 30, 2025	1.900	1.900	1.800	1.800	110,844	-0.11(-5.76%)
Dec 29, 2025	2.030	2.090	1.860	1.910	78,344	-0.18(-8.61%)
Dec 26, 2025	2.000	2.215	1.990	2.090	71,458	+0.06(+2.96%)
Dec 24, 2025	2.050	2.290	2.000	2.030	21,036	+0.01(+0.50%)
Dec 23, 2025	2.170	2.350	2.020	2.020	61,963	-0.18(-8.18%)
Dec 22, 2025	2.340	2.390	2.200	2.200	121,430	-0.09(-3.93%)
Dec 19, 2025	2.300	2.430	2.280	2.290	42,350	+0.03(+1.33%)
Dec 18, 2025	2.380	2.430	2.230	2.260	19,573	-0.03(-1.31%)
Dec 17, 2025	2.360	2.380	2.240	2.290	47,157	-0.05(-2.14%)
Dec 16, 2025	2.300	2.529	2.220	2.340	54,390	+0.02(+0.86%)
Dec 15, 2025	2.590	2.645	2.310	2.320	46,131	-0.27(-10.42%)
Dec 12, 2025	2.830	2.830	2.560	2.590	40,288	-0.18(-6.50%)
Dec 11, 2025	2.760	2.839	2.710	2.770	42,783	-0.04(-1.42%)
Dec 10, 2025	2.800	2.942	2.697	2.810	42,883	+0.00(+0.00%)
Dec 09, 2025	2.730	2.920	2.700	2.810	70,408	+0.08(+2.93%)
Dec 08, 2025	2.710	2.770	2.620	2.730	73,047	+0.04(+1.49%)
Dec 05, 2025	2.700	2.828	2.590	2.690	101,976	-0.04(-1.47%)
Dec 04, 2025	2.570	2.815	2.510	2.730	113,362	+0.20(+7.91%)
Dec 03, 2025	2.480	2.570	2.310	2.530	96,355	+0.02(+0.80%)
Dec 02, 2025	2.450	2.550	2.400	2.510	35,573	+0.11(+4.58%)
Dec 01, 2025	2.620	2.630	2.375	2.400	55,459	-0.26(-9.77%)
Nov 28, 2025	2.420	2.675	2.420	2.660	47,811	+0.25(+10.37%)
Nov 26, 2025	2.730	2.850	2.400	2.410	253,707	-0.27(-10.07%)
Nov 25, 2025	2.650	2.710	2.479	2.680	107,933	+0.15(+5.93%)
Nov 24, 2025	2.260	2.690	2.220	2.530	153,313	+0.22(+9.52%)
Nov 21, 2025	2.140	2.390	2.080	2.310	372,720	+0.26(+12.68%)
Nov 20, 2025	2.170	2.335	2.010	2.050	84,445	-0.12(-5.53%)
Nov 19, 2025	2.200	2.290	2.028	2.170	94,648	-0.09(-3.98%)
Nov 18, 2025	2.200	2.310	2.110	2.260	91,569	-0.01(-0.44%)
Nov 17, 2025	2.220	2.480	2.130	2.270	127,356	-0.01(-0.44%)
Nov 14, 2025	2.510	2.520	2.200	2.280	373,583	-0.44(-16.18%)
Nov 13, 2025	3.370	3.400	2.590	2.720	3,762,890	-1.01(-27.08%)
Nov 12, 2025	3.440	3.880	3.432	3.730	103,499	+0.35(+10.36%)
Nov 11, 2025	3.480	3.680	3.340	3.380	134,452	-0.14(-3.98%)
Nov 10, 2025	3.450	3.680	3.420	3.520	47,411	+0.07(+2.03%)
Nov 07, 2025	3.210	3.520	3.180	3.450	62,996	+0.13(+3.92%)
Nov 06, 2025	3.550	3.730	3.290	3.320	83,082	-0.44(-11.70%)
Nov 05, 2025	3.540	3.970	3.500	3.760	94,204	+0.09(+2.45%)
Nov 04, 2025	3.870	3.955	3.565	3.670	109,500	-0.24(-6.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Core AI Holdings, Inc. - Common Shares (NQ:CHAI)

Historical Prices

Starting at $3.75/week.

Subscribe Today