5 DAY PERFORMANCE
+392.31%
1 MONTH PERFORMANCE
+225.37%
3 MONTH PERFORMANCE
+46.56%
6 MONTH PERFORMANCE
+23.87%
YEAR-TO-DATE PERFORMANCE
+17.79%
1 YEAR PERFORMANCE
-86.29%
Core AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.34 | $0.35 (2%) | $0.36 | $0.34 | 656.29 K | $5.82 M |
| 08/05/2026 | $0.37 | $0.35 (-4.16%) | $0.37 | $0.33 | 882.30 K | $5.89 M |
| 08/04/2026 | $0.36 | $0.37 (3.75%) | $0.39 | $0.36 | 861.39 K | $6.28 M |
| 08/03/2026 | $0.38 | $0.37 (-2.8%) | $0.39 | $0.36 | 940.38 K | $6.26 M |
| 07/31/2026 | $0.40 | $0.39 (-2.99%) | $0.41 | $0.38 | 1.39 M | $6.56 M |
| 07/30/2026 | $0.44 | $0.42 (-2.57%) | $0.45 | $0.41 | 1.53 M | $7.14 M |
| 07/29/2026 | $0.40 | $0.45 (10.87%) | $0.49 | $0.40 | 3.97 M | $7.52 M |
| 07/28/2026 | $0.49 | $0.47 (-4.32%) | $0.53 | $0.41 | 109.47 M | $7.91 M |
| 07/27/2026 | $0.39 | $0.39 (0.49%) | $0.41 | $0.37 | 937.98 K | $6.61 M |
| 07/24/2026 | $0.44 | $0.40 (-9.61%) | $0.46 | $0.37 | 1.79 M | $6.69 M |
| 07/23/2026 | $0.46 | $0.47 (2.05%) | $0.49 | $0.40 | 4.47 M | $7.89 M |
| 07/22/2026 | $0.62 | $0.50 (-19%) | $0.62 | $0.45 | 110.44 M | $8.41 M |
| 07/21/2026 | $0.40 | $0.39 (-2.76%) | $0.42 | $0.36 | 54.89 M | $6.57 M |
| 07/20/2026 | $0.41 | $0.45 (9.76%) | $0.48 | $0.41 | 297.03 K | $7.57 M |
| 07/17/2026 | $0.47 | $0.42 (-10.62%) | $0.47 | $0.42 | 146.51 K | $7.07 M |
| 07/16/2026 | $0.46 | $0.46 (0.93%) | $0.48 | $0.44 | 198.38 K | $7.81 M |
| 07/15/2026 | $0.47 | $0.45 (-5.03%) | $0.50 | $0.45 | 183.47 K | $7.49 M |
| 07/14/2026 | $0.48 | $0.46 (-3.16%) | $0.48 | $0.46 | 145.00 K | $7.74 M |
| 07/13/2026 | $0.55 | $0.48 (-13.62%) | $0.55 | $0.47 | 392.97 K | $7.99 M |
| 07/10/2026 | $0.55 | $0.54 (-1.06%) | $0.55 | $0.52 | 192.47 K | $9.09 M |
| 07/09/2026 | $0.55 | $0.54 (-1.64%) | $0.60 | $0.52 | 467.30 K | $9.10 M |
| 07/08/2026 | $0.58 | $0.53 (-7.42%) | $0.58 | $0.53 | 216.66 K | $8.98 M |
| 07/07/2026 | $0.62 | $0.59 (-5.01%) | $0.64 | $0.50 | 1.49 M | $9.93 M |
| 07/06/2026 | $0.67 | $0.60 (-10.29%) | $0.68 | $0.60 | 386.78 K | $10.13 M |
| 07/02/2026 | $0.70 | $0.65 (-6.93%) | $0.74 | $0.65 | 227.72 K | $10.96 M |
| 07/01/2026 | $0.71 | $0.71 (0%) | $0.75 | $0.63 | 533.63 K | $11.95 M |
| 06/30/2026 | $0.68 | $0.71 (5.11%) | $0.84 | $0.67 | 2.84 M | $12.01 M |
| 06/29/2026 | $0.69 | $0.65 (-4.55%) | $0.71 | $0.63 | 389.02 K | $11.00 M |
| 06/26/2026 | $0.68 | $0.67 (-1.62%) | $0.75 | $0.66 | 286.13 K | $11.26 M |
| 06/25/2026 | $0.74 | $0.69 (-6.74%) | $0.74 | $0.69 | 332.67 K | $11.61 M |
| 06/24/2026 | $0.78 | $0.71 (-8.75%) | $0.80 | $0.71 | 464.97 K | $12.00 M |
| 06/23/2026 | $0.79 | $0.79 (-0.13%) | $0.84 | $0.75 | 577.56 K | $13.29 M |
| 06/22/2026 | $0.88 | $0.83 (-5.57%) | $0.89 | $0.80 | 504.23 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 | 964.27 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 | 79.79 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 | 86.66 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 | 53.69 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 |
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.
