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
28th Sep 2026 (Mon) 0.272 0.2775 0.2626 0.27 12,446
25th Sep 2026 (Fri) 0.288 0.2899 0.27 0.272 29,119
24th Sep 2026 (Thu) 0.2997 0.30 0.285 0.286 15,294
23rd Sep 2026 (Wed) 0.283 0.307 0.276 0.3049 54,629
22nd Sep 2026 (Tue) 0.28 0.2998 0.2769 0.2895 57,520
21st Sep 2026 (Mon) 0.271 0.29 0.27 0.2768 37,634
18th Sep 2026 (Fri) 0.269 0.2968 0.2551 0.275 66,470
17th Sep 2026 (Thu) 0.2595 0.2866 0.258 0.269 45,274
16th Sep 2026 (Wed) 0.26 0.2661 0.255 0.2606 9,932
15th Sep 2026 (Tue) 0.2621 0.2629 0.2551 0.2625 11,746
14th Sep 2026 (Mon) 0.2613 0.275 0.261 0.27 32,461
11th Sep 2026 (Fri) 0.259 0.2761 0.2542 0.2702 56,344
10th Sep 2026 (Thu) 0.2594 0.27 0.2561 0.2572 34,773
9th Sep 2026 (Wed) 0.275 0.275 0.24 0.255 41,191
8th Sep 2026 (Tue) 0.2765 0.2818 0.274 0.2741 31,071
7th Sep 2026 (Mon) 0.3032 0.3036 0.27 0.2701 197,038
4th Sep 2026 (Fri) 0.3032 0.3036 0.27 0.2701 197,038
3rd Sep 2026 (Thu) 0.3208 0.3432 0.3013 0.30 42,899
2nd Sep 2026 (Wed) 0.3235 0.327 0.3101 0.3182 210,748
1st Sep 2026 (Tue) 0.3475 0.3684 0.3207 0.336 71,052
31st Aug 2026 (Mon) 0.3204 0.3985 0.318 0.3819 508,744
28th Aug 2026 (Fri) 0.2366 0.5155 0.2333 0.40 10,692,637
27th Aug 2026 (Thu) 0.2594 0.2594 0.2529 0.2546 51,755
26th Aug 2026 (Wed) 0.2647 0.266 0.2529 0.2554 39,025
25th Aug 2026 (Tue) 0.258 0.2614 0.2532 0.2599 24,251
24th Aug 2026 (Mon) 0.2714 0.274 0.2558 0.2601 12,042
21st Aug 2026 (Fri) 0.2679 0.278 0.25 0.266 39,208
20th Aug 2026 (Thu) 0.26 0.269 0.2526 0.262 34,788
19th Aug 2026 (Wed) 0.2734 0.2734 0.26 0.261 23,763
18th Aug 2026 (Tue) 0.2745 0.2777 0.27 0.2716 31,455
17th Aug 2026 (Mon) 0.2936 0.2968 0.275 0.2809 64,111
14th Aug 2026 (Fri) 0.291 0.3049 0.2908 0.295 23,972
13th Aug 2026 (Thu) 0.2915 0.2999 0.2892 0.2915 20,171
12th Aug 2026 (Wed) 0.3088 0.31 0.2944 0.298 60,630
11th Aug 2026 (Tue) 0.3299 0.3299 0.3078 0.3192 40,285
10th Aug 2026 (Mon) 0.3332 0.3359 0.3292 0.3314 13,582
7th Aug 2026 (Fri) 0.344 0.344 0.3254 0.336 21,282
6th Aug 2026 (Thu) 0.347 0.36 0.34 0.3461 58,113
5th Aug 2026 (Wed) 0.3641 0.3641 0.3384 0.3498 62,477
4th Aug 2026 (Tue) 0.3595 0.385 0.3595 0.3735 46,307
3rd Aug 2026 (Mon) 0.3681 0.3811 0.3646 0.372 26,811
31st Jul 2026 (Fri) 0.4003 0.4006 0.379 0.39 66,088
30th Jul 2026 (Thu) 0.4338 0.4405 0.4089 0.4246 90,270
29th Jul 2026 (Wed) 0.41 0.4887 0.41 0.4468 278,498
FTSE 100 Latest
Value10,684.88
Change-10.37