5 DAY PERFORMANCE
+636.76%
1 MONTH PERFORMANCE
+621.80%
3 MONTH PERFORMANCE
+113.62%
6 MONTH PERFORMANCE
+56.10%
YEAR-TO-DATE PERFORMANCE
+17.79%
1 YEAR PERFORMANCE
-80.65%
Core AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
