5 DAY PERFORMANCE
+906.29%
1 MONTH PERFORMANCE
+576.06%
3 MONTH PERFORMANCE
+448.89%
6 MONTH PERFORMANCE
+27.15%
YEAR-TO-DATE PERFORMANCE
+17.79%
1 YEAR PERFORMANCE
-48.94%
Core AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.20 | $0.18 (-7.99%) | $0.20 | $0.18 | 193.23 K | $3.89 M |
| 11/03/2026 | $0.20 | $0.19 (-6.97%) | $0.20 | $0.18 | 240.30 K | $3.97 M |
| 11/02/2026 | $0.20 | $0.19 (-4.9%) | $0.21 | $0.19 | 473.11 K | $4.08 M |
| 10/30/2026 | $0.18 | $0.19 (3.92%) | $0.22 | $0.18 | 1.20 M | $4.05 M |
| 10/29/2026 | $0.19 | $0.19 (-0.38%) | $0.19 | $0.18 | 201.25 K | $3.94 M |
| 10/28/2026 | $0.18 | $0.18 (2.01%) | $0.19 | $0.17 | 254.91 K | $3.87 M |
| 10/27/2026 | $0.18 | $0.18 (-3.39%) | $0.18 | $0.17 | 327.96 K | $3.75 M |
| 10/26/2026 | $0.19 | $0.18 (-3.65%) | $0.19 | $0.18 | 198.53 K | $3.87 M |
| 10/23/2026 | $0.18 | $0.19 (3.31%) | $0.19 | $0.18 | 174.73 K | $3.97 M |
| 10/22/2026 | $0.20 | $0.19 (-8.52%) | $0.20 | $0.17 | 645.07 K | $3.94 M |
| 10/21/2026 | $0.21 | $0.21 (-0.67%) | $0.22 | $0.21 | 139.13 K | $4.40 M |
| 10/20/2026 | $0.20 | $0.20 (1.45%) | $0.22 | $0.20 | 396.85 K | $4.31 M |
| 10/19/2026 | $0.21 | $0.21 (-1.82%) | $0.21 | $0.20 | 117.30 K | $4.36 M |
| 10/16/2026 | $0.20 | $0.20 (-1.76%) | $0.21 | $0.20 | 229.44 K | $4.26 M |
| 10/15/2026 | $0.20 | $0.21 (5.55%) | $0.22 | $0.20 | 259.67 K | $4.48 M |
| 10/14/2026 | $0.21 | $0.21 (-1.62%) | $0.22 | $0.20 | 286.81 K | $4.39 M |
| 10/13/2026 | $0.21 | $0.21 (0.48%) | $0.22 | $0.20 | 217.35 K | $4.48 M |
| 10/12/2026 | $0.23 | $0.22 (-7.28%) | $0.24 | $0.21 | 398.34 K | $4.60 M |
| 10/09/2026 | $0.25 | $0.23 (-6.56%) | $0.26 | $0.23 | 271.12 K | $4.96 M |
| 10/08/2026 | $0.25 | $0.24 (-2.2%) | $0.26 | $0.24 | 397.15 K | $5.19 M |
| 10/07/2026 | $0.27 | $0.26 (-3.61%) | $0.27 | $0.25 | 422.22 K | $5.45 M |
| 10/06/2026 | $0.28 | $0.27 (-5.11%) | $0.28 | $0.26 | 565.36 K | $5.64 M |
| 10/05/2026 | $0.28 | $0.28 (0.25%) | $0.29 | $0.28 | 393.46 K | $6.03 M |
| 10/02/2026 | $0.28 | $0.29 (2.22%) | $0.30 | $0.27 | 545.74 K | $6.06 M |
| 10/01/2026 | $0.28 | $0.28 (0.14%) | $0.29 | $0.27 | 251.92 K | $5.92 M |
| 09/30/2026 | $0.29 | $0.28 (-3.78%) | $0.29 | $0.27 | 347.64 K | $5.84 M |
| 09/29/2026 | $0.27 | $0.28 (2.88%) | $0.29 | $0.27 | 710.93 K | $5.99 M |
| 09/28/2026 | $0.27 | $0.27 (0%) | $0.28 | $0.26 | 609.46 K | $5.74 M |
| 09/25/2026 | $0.28 | $0.27 (-2.86%) | $0.29 | $0.27 | 547.58 K | $5.78 M |
| 09/24/2026 | $0.30 | $0.29 (-6.2%) | $0.30 | $0.28 | 503.42 K | $6.08 M |
| 09/23/2026 | $0.28 | $0.30 (7.74%) | $0.31 | $0.28 | 1.28 M | $6.48 M |
| 09/22/2026 | $0.28 | $0.29 (4.89%) | $0.30 | $0.28 | 1.45 M | $6.15 M |
| 09/21/2026 | $0.27 | $0.28 (0.87%) | $0.29 | $0.27 | 1.12 M | $5.88 M |
| 09/18/2026 | $0.26 | $0.28 (4.56%) | $0.30 | $0.26 | 1.91 M | $5.84 M |
| 09/17/2026 | $0.25 | $0.27 (6.32%) | $0.29 | $0.25 | 1.09 M | $5.71 M |
| 09/16/2026 | $0.26 | $0.26 (0.27%) | $0.27 | $0.26 | 419.33 K | $5.54 M |
| 09/15/2026 | $0.26 | $0.26 (0.21%) | $0.27 | $0.25 | 316.64 K | $5.58 M |
| 09/14/2026 | $0.27 | $0.27 (0%) | $0.28 | $0.26 | 499.70 K | $5.74 M |
| 09/11/2026 | $0.26 | $0.27 (3.92%) | $0.28 | $0.25 | 565.33 K | $5.74 M |
| 09/10/2026 | $0.26 | $0.26 (0.16%) | $0.27 | $0.25 | 446.76 K | $5.46 M |
| 09/09/2026 | $0.28 | $0.26 (-7.84%) | $0.28 | $0.24 | 1.05 M | $5.42 M |
| 09/08/2026 | $0.27 | $0.27 (-0.07%) | $0.29 | $0.27 | 575.35 K | $5.82 M |
| 09/04/2026 | $0.31 | $0.27 (-11.44%) | $0.31 | $0.27 | 1.39 M | $5.74 M |
| 09/03/2026 | $0.32 | $0.30 (-5.72%) | $0.34 | $0.30 | 1.01 M | $6.37 M |
| 09/02/2026 | $0.33 | $0.32 (-4.04%) | $0.34 | $0.31 | 1.62 M | $6.76 M |
| 09/01/2026 | $0.35 | $0.34 (-3.28%) | $0.37 | $0.32 | 1.79 M | $7.14 M |
| 08/31/2026 | $0.34 | $0.38 (12.32%) | $0.40 | $0.31 | 9.53 M | $8.11 M |
| 08/28/2026 | $0.24 | $0.40 (68.78%) | $0.52 | $0.23 | 303.35 M | $8.50 M |
| 08/27/2026 | $0.26 | $0.25 (-2.08%) | $0.26 | $0.25 | 1.54 M | $5.41 M |
| 08/26/2026 | $0.25 | $0.26 (1.31%) | $0.27 | $0.25 | 309.14 K | $5.43 M |
| 08/25/2026 | $0.27 | $0.26 (-1.92%) | $0.27 | $0.25 | 458.79 K | $5.52 M |
| 08/24/2026 | $0.27 | $0.26 (-2.62%) | $0.27 | $0.26 | 439.37 K | $5.53 M |
| 08/21/2026 | $0.27 | $0.27 (0.38%) | $0.28 | $0.25 | 396.11 K | $5.65 M |
| 08/20/2026 | $0.27 | $0.26 (-2.96%) | $0.27 | $0.25 | 523.04 K | $5.57 M |
| 08/19/2026 | $0.27 | $0.26 (-3.51%) | $0.27 | $0.26 | 564.14 K | $5.54 M |
| 08/18/2026 | $0.28 | $0.27 (-3%) | $0.28 | $0.27 | 257.37 K | $5.77 M |
| 08/17/2026 | $0.31 | $0.28 (-7.9%) | $0.31 | $0.27 | 412.03 K | $5.97 M |
| 08/14/2026 | $0.29 | $0.30 (1.72%) | $0.31 | $0.29 | 403.19 K | $6.27 M |
| 08/13/2026 | $0.29 | $0.29 (0.52%) | $0.30 | $0.29 | 616.35 K | $4.90 M |
| 08/12/2026 | $0.30 | $0.30 (-2.15%) | $0.31 | $0.29 | 934.58 K | $5.01 M |
| 08/11/2026 | $0.34 | $0.32 (-4.97%) | $0.34 | $0.31 | 725.70 K | $5.37 M |
| 08/10/2026 | $0.33 | $0.33 (0.79%) | $0.34 | $0.33 | 387.01 K | $5.58 M |
| 08/07/2026 | $0.36 | $0.34 (-5.56%) | $0.36 | $0.33 | 959.27 K | $5.65 M |
| 08/06/2026 | $0.34 | $0.35 (2%) | $0.36 | $0.34 | 708.58 K | $5.82 M |
| 08/05/2026 | $0.37 | $0.35 (-4.16%) | $0.37 | $0.33 | 882.30 K | $5.89 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.
