5 DAY PERFORMANCE
+79.44%
1 MONTH PERFORMANCE
+76.15%
3 MONTH PERFORMANCE
+23.87%
6 MONTH PERFORMANCE
-42.17%
YEAR-TO-DATE PERFORMANCE
+17.79%
1 YEAR PERFORMANCE
-53.40%
Core AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.43 | $1.40 (-2.07%) | $1.43 | $1.38 | 56.76 K | |
| 05/05/2026 | $1.42 | $1.51 (6.34%) | $1.52 | $1.33 | 252.37 K | $4.66 M |
| 05/04/2026 | $1.08 | $1.40 (29.63%) | $1.47 | $1.06 | 673.00 K | $4.32 M |
| 05/01/2026 | $1.02 | $1.07 (4.9%) | $1.08 | $1.00 | 68.50 K | $3.30 M |
| 04/30/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.96 | 47.33 K | $3.12 M |
| 04/29/2026 | $0.99 | $0.98 (-1.01%) | $1.03 | $0.97 | 19.60 K | $3.02 M |
| 04/28/2026 | $0.99 | $0.98 (-0.67%) | $1.04 | $0.97 | 26.20 K | $3.02 M |
| 04/27/2026 | $1.00 | $1.00 (-0.01%) | $1.03 | $0.98 | 27.93 K | $3.09 M |
| 04/24/2026 | $0.99 | $0.99 (0%) | $1.06 | $0.96 | 38.15 K | $3.04 M |
| 04/23/2026 | $1.01 | $0.99 (-2.48%) | $1.04 | $0.96 | 47.91 K | $3.04 M |
| 04/22/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 27.93 K | $3.15 M |
| 04/21/2026 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.03 | 62.40 K | $3.21 M |
| 04/20/2026 | $1.06 | $1.08 (1.89%) | $1.08 | $1.05 | 31.87 K | $3.33 M |
| 04/17/2026 | $1.06 | $1.08 (1.89%) | $1.12 | $1.05 | 63.62 K | $3.33 M |
| 04/16/2026 | $1.06 | $1.06 (0%) | $1.12 | $1.04 | 70.65 K | $3.27 M |
| 04/15/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.03 | 104.60 K | $3.30 M |
| 04/14/2026 | $1.18 | $1.11 (-5.93%) | $1.22 | $0.97 | 2.97 M | $3.43 M |
| 04/13/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.01 | 41.40 K | $3.33 M |
| 04/10/2026 | $1.07 | $1.06 (-0.93%) | $1.14 | $1.03 | 28.31 K | $3.27 M |
| 04/09/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.07 | 26.30 K | $3.30 M |
| 04/08/2026 | $1.07 | $1.08 (0.93%) | $1.14 | $1.03 | 48.84 K | $3.33 M |
| 04/07/2026 | $1.07 | $1.01 (-5.61%) | $1.10 | $1.01 | 27.36 K | $3.12 M |
| 04/06/2026 | $1.08 | $1.09 (0.93%) | $1.19 | $1.05 | 28.30 K | $3.36 M |
| 04/02/2026 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.01 | 27.20 K | $3.21 M |
| 04/01/2026 | $1.03 | $1.11 (7.77%) | $1.14 | $1.03 | 40.51 K | $3.43 M |
| 03/31/2026 | $1.00 | $1.01 (1%) | $1.14 | $0.95 | 49.75 K | $3.12 M |
| 03/30/2026 | $1.12 | $1.00 (-10.71%) | $1.12 | $1.00 | 58.24 K | $3.09 M |
| 03/27/2026 | $1.12 | $1.11 (-0.89%) | $1.25 | $1.03 | 38.17 K | $3.43 M |
| 03/26/2026 | $1.17 | $1.13 (-3.42%) | $1.28 | $1.10 | 46.43 K | $3.49 M |
| 03/25/2026 | $1.25 | $1.18 (-5.6%) | $1.27 | $1.17 | 47.35 K | $3.64 M |
| 03/24/2026 | $1.29 | $1.24 (-3.88%) | $1.33 | $1.21 | 25.84 K | $3.83 M |
| 03/23/2026 | $1.23 | $1.33 (8.13%) | $1.35 | $1.16 | 43.39 K | $4.10 M |
| 03/20/2026 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.20 | 38.33 K | $3.80 M |
| 03/19/2026 | $1.48 | $1.35 (-8.78%) | $1.48 | $1.30 | 45.71 K | $4.17 M |
| 03/18/2026 | $1.48 | $1.43 (-3.38%) | $1.51 | $1.30 | 41.40 K | $4.41 M |
| 03/17/2026 | $1.48 | $1.51 (2.03%) | $1.70 | $1.45 | 42.40 K | $4.66 M |
| 03/16/2026 | $1.50 | $1.48 (-1.33%) | $1.75 | $1.44 | 55.90 K | $4.57 M |
| 03/13/2026 | $1.65 | $1.50 (-9.09%) | $1.69 | $1.44 | 59.93 K | $4.63 M |
| 03/12/2026 | $1.62 | $1.56 (-3.7%) | $1.74 | $1.56 | 17.80 K | $4.81 M |
| 03/11/2026 | $1.84 | $1.64 (-10.87%) | $1.87 | $1.63 | 58.25 K | $5.06 M |
| 03/10/2026 | $1.93 | $1.83 (-5.18%) | $1.97 | $1.74 | 50.90 K | $5.65 M |
| 03/09/2026 | $1.84 | $1.92 (4.35%) | $1.97 | $1.80 | 28.72 K | $5.92 M |
| 03/06/2026 | $1.87 | $1.88 (0.53%) | $1.95 | $1.80 | 13.00 K | $5.80 M |
| 03/05/2026 | $1.85 | $1.91 (3.24%) | $2.07 | $1.85 | 37.01 K | $5.89 M |
| 03/04/2026 | $1.80 | $1.87 (3.89%) | $1.90 | $1.75 | 8.20 K | $5.77 M |
| 03/03/2026 | $1.76 | $1.81 (2.84%) | $1.81 | $1.58 | 59.30 K | $5.59 M |
| 03/02/2026 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.74 | 9.70 K | $5.43 M |
| 02/27/2026 | $1.74 | $1.85 (6.32%) | $1.87 | $1.71 | 8.94 K | $5.71 M |
| 02/26/2026 | $1.82 | $1.80 (-1.1%) | $1.85 | $1.76 | 7.04 K | $5.55 M |
| 02/25/2026 | $1.87 | $1.85 (-1.07%) | $1.92 | $1.78 | 20.24 K | $5.71 M |
| 02/24/2026 | $1.78 | $1.87 (5.06%) | $1.90 | $1.74 | 21.72 K | $5.77 M |
| 02/23/2026 | $1.65 | $1.76 (6.67%) | $1.76 | $1.58 | 20.03 K | $5.43 M |
| 02/20/2026 | $1.50 | $1.65 (10%) | $1.68 | $1.50 | 48.35 K | $5.09 M |
| 02/19/2026 | $1.49 | $1.55 (4.03%) | $1.56 | $1.45 | 19.43 K | $4.78 M |
| 02/18/2026 | $1.50 | $1.52 (1.33%) | $1.52 | $1.44 | 17.52 K | $4.69 M |
| 02/17/2026 | $1.49 | $1.54 (3.36%) | $1.62 | $1.46 | 7.70 K | $4.75 M |
| 02/13/2026 | $1.40 | $1.52 (8.57%) | $1.56 | $1.40 | 13.64 K | $4.69 M |
| 02/12/2026 | $1.47 | $1.43 (-2.72%) | $1.52 | $1.40 | 16.54 K | $4.41 M |
| 02/11/2026 | $1.57 | $1.52 (-3.18%) | $1.64 | $1.49 | 24.00 K | $4.69 M |
| 02/10/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.54 | 12.61 K | $4.91 M |
| 02/09/2026 | $1.48 | $1.61 (8.78%) | $1.65 | $1.48 | 26.32 K | $4.97 M |
| 02/06/2026 | $1.32 | $1.55 (17.42%) | $1.55 | $1.32 | 90.70 K | $4.78 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.
