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

1.8500
+0.0500 (2.78%)
NASDAQ · Last Trade: Feb 28th, 5:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20261.741.871.711.858,9201.85
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
12/17/20252.362.382.242.2947,1572.29
12/16/20252.302.532.222.3454,3902.34
12/15/20252.592.652.312.3246,1312.32
12/12/20252.832.832.562.5940,2882.59
12/11/20252.762.842.712.7742,7832.77
12/10/20252.802.942.702.8142,8832.81
12/09/20252.732.922.702.8170,4082.81
12/08/20252.712.772.622.7373,0472.73
12/05/20252.702.832.592.69101,9762.69
12/04/20252.572.822.512.73113,3622.73
12/03/20252.482.572.312.5396,3552.53
12/02/20252.452.552.402.5135,5732.51
12/01/20252.622.632.382.4055,4592.40
11/28/20252.422.682.422.6647,8112.66