5 DAY PERFORMANCE
+113.62%
1 MONTH PERFORMANCE
+71.43%
3 MONTH PERFORMANCE
+44.36%
6 MONTH PERFORMANCE
-4.95%
YEAR-TO-DATE PERFORMANCE
+17.79%
1 YEAR PERFORMANCE
-75.76%
Core AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.88 | $0.83 (-5.57%) | $0.89 | $0.80 | 491.61 K | $13.98 M |
| 06/18/2026 | $0.99 | $0.90 (-9.22%) | $1.00 | $0.89 | 706.54 K | $15.12 M |
| 06/17/2026 | $1.10 | $1.00 (-9.09%) | $1.11 | $0.95 | 964.30 K | $16.83 M |
| 06/16/2026 | $1.23 | $1.08 (-12.2%) | $1.25 | $1.08 | 1.80 M | $18.17 M |
| 06/15/2026 | $1.42 | $1.22 (-14.08%) | $1.73 | $1.20 | 4.93 M | $20.53 M |
| 06/12/2026 | $1.49 | $1.32 (-11.41%) | $1.58 | $1.27 | 1.74 M | $22.21 M |
| 06/11/2026 | $1.33 | $1.50 (12.78%) | $2.18 | $1.26 | 12.66 M | $25.24 M |
| 06/10/2026 | $1.36 | $1.37 (0.74%) | $1.59 | $1.20 | 7.14 M | $23.05 M |
| 06/09/2026 | $3.57 | $1.86 (-47.9%) | $4.05 | $1.67 | 167.87 M | $31.30 M |
| 06/08/2026 | $0.83 | $0.82 (-1.78%) | $0.85 | $0.81 | 59.85 M | $13.80 M |
| 06/05/2026 | $0.94 | $0.83 (-11.68%) | $0.94 | $0.80 | 79.80 K | $13.98 M |
| 06/04/2026 | $0.96 | $0.94 (-1.57%) | $0.96 | $0.92 | 28.42 K | $15.90 M |
| 06/03/2026 | $1.00 | $0.94 (-5.72%) | $1.03 | $0.94 | 91.50 K | $15.85 M |
| 06/02/2026 | $1.02 | $1.03 (0.98%) | $1.06 | $0.96 | 86.72 K | $17.33 M |
| 06/01/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.00 | 111.97 K | $16.99 M |
| 05/29/2026 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.00 | 86.70 K | $17.67 M |
| 05/28/2026 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.05 | 71.36 K | $18.51 M |
| 05/27/2026 | $1.12 | $1.17 (4.46%) | $1.20 | $1.10 | 114.19 K | $19.69 M |
| 05/26/2026 | $1.09 | $1.11 (1.83%) | $1.17 | $1.09 | 57.65 K | $18.68 M |
| 05/22/2026 | $1.09 | $1.12 (2.75%) | $1.15 | $1.07 | 65.50 K | $18.84 M |
| 05/21/2026 | $1.08 | $1.11 (2.78%) | $1.13 | $1.06 | 48.15 K | $18.68 M |
| 05/20/2026 | $1.08 | $1.10 (1.85%) | $1.13 | $1.05 | 71.95 K | $18.51 M |
| 05/19/2026 | $1.15 | $1.08 (-6.09%) | $1.19 | $1.06 | 154.15 K | $18.17 M |
| 05/18/2026 | $1.10 | $1.17 (6.36%) | $1.24 | $1.02 | 1.49 M | $19.69 M |
| 05/15/2026 | $1.15 | $1.07 (-6.96%) | $1.17 | $1.07 | 61.22 K | $18.00 M |
| 05/14/2026 | $1.16 | $1.19 (2.59%) | $1.22 | $1.16 | 44.47 K | $20.02 M |
| 05/13/2026 | $1.18 | $1.19 (0.85%) | $1.26 | $1.17 | 30.52 K | $20.02 M |
| 05/12/2026 | $1.20 | $1.20 (0%) | $1.28 | $1.17 | 67.60 K | $20.19 M |
| 05/11/2026 | $1.17 | $1.19 (1.71%) | $1.22 | $1.15 | 53.70 K | $20.02 M |
| 05/08/2026 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.17 | 71.15 K | $20.02 M |
| 05/07/2026 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.30 | 78.12 K | $22.04 M |
| 05/06/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.30 | 192.00 K | $23.22 M |
| 05/05/2026 | $1.42 | $1.51 (6.34%) | $1.52 | $1.33 | 252.40 K | $25.41 M |
| 05/04/2026 | $1.08 | $1.40 (29.63%) | $1.47 | $1.06 | 673.00 K | $23.56 M |
| 05/01/2026 | $1.02 | $1.07 (4.9%) | $1.08 | $1.00 | 68.50 K | $18.00 M |
| 04/30/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.96 | 47.33 K | $16.99 M |
| 04/29/2026 | $0.99 | $0.98 (-1.01%) | $1.03 | $0.97 | 19.60 K | $16.49 M |
| 04/28/2026 | $0.99 | $0.98 (-0.67%) | $1.04 | $0.97 | 26.20 K | $16.49 M |
| 04/27/2026 | $1.00 | $1.00 (-0.01%) | $1.03 | $0.98 | 27.93 K | $16.82 M |
| 04/24/2026 | $0.99 | $0.99 (0%) | $1.06 | $0.96 | 38.15 K | $16.57 M |
| 04/23/2026 | $1.01 | $0.99 (-2.48%) | $1.04 | $0.96 | 47.91 K | $16.57 M |
| 04/22/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 27.93 K | $17.16 M |
| 04/21/2026 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.03 | 62.40 K | $17.50 M |
| 04/20/2026 | $1.06 | $1.08 (1.89%) | $1.08 | $1.05 | 31.87 K | $18.17 M |
| 04/17/2026 | $1.06 | $1.08 (1.89%) | $1.12 | $1.05 | 63.62 K | $18.17 M |
| 04/16/2026 | $1.06 | $1.06 (0%) | $1.12 | $1.04 | 70.65 K | $17.84 M |
| 04/15/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.03 | 104.60 K | $18.00 M |
| 04/14/2026 | $1.18 | $1.11 (-5.93%) | $1.22 | $0.97 | 2.97 M | $18.68 M |
| 04/13/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.01 | 41.40 K | $18.17 M |
| 04/10/2026 | $1.07 | $1.06 (-0.93%) | $1.14 | $1.03 | 28.31 K | $17.84 M |
| 04/09/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.07 | 26.30 K | $18.00 M |
| 04/08/2026 | $1.07 | $1.08 (0.93%) | $1.14 | $1.03 | 48.84 K | $18.17 M |
| 04/07/2026 | $1.07 | $1.01 (-5.61%) | $1.10 | $1.01 | 27.36 K | $16.99 M |
| 04/06/2026 | $1.08 | $1.09 (0.93%) | $1.19 | $1.05 | 28.30 K | $18.34 M |
| 04/02/2026 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.01 | 27.20 K | $17.50 M |
| 04/01/2026 | $1.03 | $1.11 (7.77%) | $1.14 | $1.03 | 40.51 K | $18.68 M |
| 03/31/2026 | $1.00 | $1.01 (1%) | $1.14 | $0.95 | 49.75 K | $16.99 M |
| 03/30/2026 | $1.12 | $1.00 (-10.71%) | $1.12 | $1.00 | 58.24 K | $16.83 M |
| 03/27/2026 | $1.12 | $1.11 (-0.89%) | $1.25 | $1.03 | 38.17 K | $18.68 M |
| 03/26/2026 | $1.17 | $1.13 (-3.42%) | $1.28 | $1.10 | 46.43 K | $19.01 M |
| 03/25/2026 | $1.25 | $1.18 (-5.6%) | $1.27 | $1.17 | 47.35 K | $19.85 M |
| 03/24/2026 | $1.29 | $1.24 (-3.88%) | $1.33 | $1.21 | 25.84 K | $20.86 M |
| 03/23/2026 | $1.23 | $1.33 (8.13%) | $1.35 | $1.16 | 43.39 K | $22.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
