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

1.3699
-0.1401 (-9.28%)
NASDAQ · Last Trade: Mar 18th, 2:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Core AI Holdings, Inc. - Common Shares (CHAI)

DateOpenHighLowCloseVolumeAdjusted Close
3/17/20261.481.701.451.5142,3981.51
3/16/20261.501.751.441.4855,8801.48
3/13/20261.651.691.441.5059,9271.50
3/12/20261.621.741.561.5617,7641.56
3/11/20261.841.871.631.6458,2371.64
3/10/20261.931.971.741.8350,9001.83
3/09/20261.841.971.801.9228,5681.92
3/06/20261.871.951.801.8812,9761.88
3/05/20261.852.071.851.9137,0161.91
3/04/20261.801.901.751.878,2011.87
3/03/20261.761.811.581.8058,1441.80
3/02/20261.791.831.741.769,7031.76
2/27/20261.741.871.711.858,9411.85
2/26/20261.821.851.761.807,0411.80
2/25/20261.871.921.781.8520,2441.85
2/24/20261.781.901.741.8721,7001.87
2/23/20261.651.761.581.7620,0141.76
2/20/20261.501.681.501.6548,3531.65
2/19/20261.491.561.451.5518,7091.55
2/18/20261.501.521.441.5217,4951.52
2/17/20261.491.621.461.544,8601.54
2/13/20261.401.561.401.5213,6401.52
2/12/20261.471.521.401.4316,3731.43
2/11/20261.571.641.491.5222,6581.52
2/10/20261.641.651.541.5812,3831.58
2/09/20261.481.651.481.6126,1151.61
2/06/20261.321.551.321.5590,6831.55
2/05/20261.381.391.241.2428,6411.24
2/04/20261.541.581.211.40377,1571.40
2/03/20261.591.691.481.5234,6731.52
2/02/20261.701.861.601.6439,5381.64
1/30/20261.791.851.631.6852,4151.68
1/29/20261.872.091.751.8539,8711.85
1/28/20262.152.151.781.81202,2081.81
1/27/20262.062.252.062.1320,6522.13
1/26/20262.302.302.022.0655,2072.06
1/23/20262.462.552.292.3151,5602.31
1/22/20262.332.562.272.4652,2812.46
1/21/20262.362.402.302.3410,6832.34
1/20/20262.402.482.242.3628,4272.36
1/16/20262.302.492.292.4449,8692.44
1/15/20262.242.322.192.2519,4942.25
1/14/20262.142.332.142.1821,4552.18
1/13/20262.392.482.192.2048,4502.20
1/12/20262.282.432.202.3330,9252.33
1/09/20262.522.522.252.2546,2352.25
1/08/20261.972.421.972.37116,2632.37
1/07/20261.882.001.821.9939,5081.99
1/06/20261.962.001.861.8636,6691.86
1/05/20262.022.231.931.9630,5351.96
1/02/20261.672.011.671.9982,6751.99
12/31/20251.721.751.601.63145,1711.63
12/30/20251.901.901.801.80110,8441.80
12/29/20252.032.091.861.9178,3441.91
12/26/20252.002.211.992.0971,4582.09
12/24/20252.052.292.002.0321,0362.03
12/23/20252.172.352.022.0261,9632.02
12/22/20252.342.392.202.20121,4302.20
12/19/20252.302.432.282.2942,3502.29
12/18/20252.382.432.232.2619,5732.26