Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Core Ai Holding (CHAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.34 1.48 1.34 1.55 10,684
5th Feb 2026 (Thu) 1.39 1.39 1.30 1.24 4,974
4th Feb 2026 (Wed) 1.48 1.48 1.21 1.40 37,770
3rd Feb 2026 (Tue) 1.61 1.61 1.50 1.52 3,695
2nd Feb 2026 (Mon) 1.70 1.70 1.60 1.64 4,449
30th Jan 2026 (Fri) 1.80 1.80 1.65 1.68 10,707
29th Jan 2026 (Thu) 1.96 1.96 1.79 1.8494 964
28th Jan 2026 (Wed) 2.07 2.07 1.80 2.13 10,952
27th Jan 2026 (Tue) 2.14 2.15 2.065 2.13 1,781
26th Jan 2026 (Mon) 2.22 2.25 2.03 2.06 9,958
23rd Jan 2026 (Fri) 2.38 2.41 2.30 2.315 9,544
22nd Jan 2026 (Thu) 2.40 2.54 2.40 2.46 6,081
21st Jan 2026 (Wed) 2.39 2.40 2.34 2.34 1,052
20th Jan 2026 (Tue) 2.41 2.45 2.24 2.36 1,937
19th Jan 2026 (Mon) 2.33 2.44 2.32 2.44 2,093
16th Jan 2026 (Fri) 2.33 2.44 2.32 2.44 2,093
15th Jan 2026 (Thu) 2.21 2.28 2.21 2.25 4,001
14th Jan 2026 (Wed) 2.27 2.27 2.19 2.18 1,731
13th Jan 2026 (Tue) 2.32 2.32 2.21 2.33 1,432
12th Jan 2026 (Mon) 2.25 2.385 2.24 2.33 2,361
9th Jan 2026 (Fri) 2.38 2.38 2.28 2.25 971
8th Jan 2026 (Thu) 2.00 2.41 2.00 2.37 8,341
7th Jan 2026 (Wed) 1.96 1.98 1.96 1.99 2,641
6th Jan 2026 (Tue) 1.97 1.99 1.86 1.86 6,762
5th Jan 2026 (Mon) 2.01 2.01 1.95 1.96 1,396
2nd Jan 2026 (Fri) 1.74 2.00 1.74 1.985 7,698
1st Jan 2026 (Thu) 1.61 1.73 1.61 1.63 5,627
31st Dec 2025 (Wed) 1.61 1.73 1.61 1.63 5,627
30th Dec 2025 (Tue) 1.87 1.88 1.82 1.80 9,758
29th Dec 2025 (Mon) 2.02 2.02 1.86 1.91 13,769
26th Dec 2025 (Fri) 2.04 2.08 1.99 2.09 5,192
25th Dec 2025 (Thu) 2.01 2.09 2.01 2.03 1,820
24th Dec 2025 (Wed) 2.01 2.09 2.01 2.03 1,820
23rd Dec 2025 (Tue) 2.16 2.16 2.03 2.02 6,496
22nd Dec 2025 (Mon) 2.28 2.36 2.20 2.20 8,533
19th Dec 2025 (Fri) 2.30 2.42 2.30 2.29 3,079
18th Dec 2025 (Thu) 2.36 2.36 2.27 2.26 665
17th Dec 2025 (Wed) 2.30 2.30 2.24 2.29 2,050
16th Dec 2025 (Tue) 2.42 2.42 2.23 2.34 8,546
15th Dec 2025 (Mon) 2.645 2.645 2.34 2.32 3,546
12th Dec 2025 (Fri) 2.77 2.77 2.57 2.59 8,974
11th Dec 2025 (Thu) 2.77 2.83 2.72 2.77 1,486
10th Dec 2025 (Wed) 2.80 2.85 2.73 2.81 7,284
9th Dec 2025 (Tue) 2.78 2.92 2.77 2.81 9,486
8th Dec 2025 (Mon) 2.72 2.77 2.68 2.73 9,110
FTSE 100 Latest
Value10,369.75
Change60.53