MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHAI — Core AI Holdings, Inc. Common Shares
NasdaqCore AI Holdings, Inc. Common Shares
$0.29
+0.01(+2.30%)
- O
- 0.28
- H
- 0.30
- L
- 0.27
- V
- 536.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.29
Period Return-94.06%
Period High$35.47
Period Low$0.23
Avg Daily Volume2.98M
Total Trading Days365
CHAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.28 | $0.30 | $0.27 | $0.29 | +$0.01 | +2.30% | 536,880 | $0.29 | $0.27 $0.30 |
| Oct 1, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | +$0.00 | +1.34% | 251,916 | $0.28 | $0.27 $0.29 |
| Sep 30, 2026 | $0.29 | $0.29 | $0.27 | $0.28 | $-0.01 | -2.41% | 347,645 | $0.28 | $0.27 $0.29 |
| Sep 29, 2026 | $0.27 | $0.29 | $0.27 | $0.28 | +$0.01 | +4.41% | 710,927 | $0.28 | $0.27 $0.29 |
| Sep 28, 2026 | $0.27 | $0.28 | $0.26 | $0.27 | $-0.00 | -0.74% | 609,464 | $0.27 | $0.26 $0.28 |
| Sep 25, 2026 | $0.28 | $0.29 | $0.27 | $0.27 | $-0.01 | -4.90% | 547,584 | $0.28 | $0.27 $0.29 |
| Sep 24, 2026 | $0.30 | $0.30 | $0.28 | $0.29 | $-0.02 | -6.20% | 503,421 | $0.29 | $0.28 $0.30 |
| Sep 23, 2026 | $0.28 | $0.31 | $0.28 | $0.30 | +$0.02 | +5.32% | 1,280,797 | $0.30 | $0.28 $0.31 |
| Sep 22, 2026 | $0.28 | $0.30 | $0.28 | $0.29 | +$0.01 | +4.59% | 1,451,085 | $0.29 | $0.28 $0.30 |
| Sep 21, 2026 | $0.27 | $0.29 | $0.27 | $0.28 | +$0.00 | +0.65% | 1,116,682 | $0.28 | $0.27 $0.29 |
| Sep 18, 2026 | $0.26 | $0.30 | $0.26 | $0.28 | +$0.01 | +2.23% | 1,908,854 | $0.28 | $0.26 $0.30 |
| Sep 17, 2026 | $0.25 | $0.29 | $0.25 | $0.27 | +$0.01 | +3.22% | 1,091,033 | $0.28 | $0.25 $0.29 |
| Sep 16, 2026 | $0.26 | $0.27 | $0.26 | $0.26 | $-0.00 | -0.76% | 419,331 | $0.26 | $0.26 $0.27 |
| Sep 15, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | $-0.01 | -2.78% | 312,350 | $0.26 | $0.25 $0.27 |
| Sep 14, 2026 | $0.27 | $0.28 | $0.26 | $0.27 | $-0.00 | -0.07% | 485,682 | $0.27 | $0.26 $0.28 |
| Sep 11, 2026 | $0.26 | $0.28 | $0.25 | $0.27 | +$0.01 | +5.05% | 565,332 | $0.26 | $0.25 $0.28 |
| Sep 10, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | +$0.00 | +0.86% | 446,760 | $0.26 | $0.25 $0.27 |
| Sep 9, 2026 | $0.28 | $0.28 | $0.24 | $0.26 | $-0.02 | -6.97% | 1,053,868 | $0.26 | $0.24 $0.28 |
| Sep 8, 2026 | $0.27 | $0.29 | $0.27 | $0.27 | +$0.00 | +1.48% | 575,350 | $0.28 | $0.27 $0.29 |
| Sep 4, 2026 | $0.31 | $0.31 | $0.27 | $0.27 | $-0.03 | -9.97% | 1,390,276 | $0.28 | $0.27 $0.31 |
| Sep 3, 2026 | $0.32 | $0.34 | $0.30 | $0.30 | $-0.02 | -5.72% | 1,013,471 | $0.32 | $0.30 $0.34 |
| Sep 2, 2026 | $0.33 | $0.34 | $0.31 | $0.32 | $-0.02 | -5.30% | 1,580,669 | $0.32 | $0.31 $0.34 |
| Sep 1, 2026 | $0.35 | $0.37 | $0.32 | $0.34 | $-0.05 | -12.02% | 1,785,232 | $0.35 | $0.32 $0.37 |
| Aug 31, 2026 | $0.34 | $0.40 | $0.31 | $0.38 | $-0.02 | -4.52% | 9,531,788 | $0.36 | $0.31 $0.40 |
| Aug 28, 2026 | $0.24 | $0.52 | $0.23 | $0.40 | +$0.15 | +57.11% | 303,351,773 | $0.40 | $0.23 $0.52 |
| Aug 27, 2026 | $0.26 | $0.26 | $0.25 | $0.25 | $-0.00 | -0.31% | 1,544,435 | $0.26 | $0.25 $0.26 |
| Aug 26, 2026 | $0.25 | $0.27 | $0.25 | $0.26 | $-0.00 | -1.73% | 309,140 | $0.26 | $0.25 $0.27 |
| Aug 25, 2026 | $0.27 | $0.27 | $0.25 | $0.26 | $-0.00 | -0.08% | 458,793 | $0.26 | $0.25 $0.27 |
| Aug 24, 2026 | $0.27 | $0.27 | $0.26 | $0.26 | $-0.01 | -2.22% | 439,369 | $0.26 | $0.26 $0.27 |
| Aug 21, 2026 | $0.27 | $0.28 | $0.25 | $0.27 | +$0.00 | +1.53% | 396,106 | $0.26 | $0.25 $0.28 |