NASDAQ:CHAI | Historical Stock Price | Core AI Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$7.66$242.14$7,655.59$242,037.84$7.65M2020-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.43M$5.43M0——
2020-12-30$5.34M$5.34M0——
2020-12-29$5.12M$5.12M0——
2020-12-28$5.42M$5.42M0——
2020-12-24$5.45M$5.45M0——
2020-12-23$5.47M$5.47M0——
2020-12-22$5.42M$5.42M0——
2020-12-21$5.19M$5.19M0——
2020-12-18$5.46M$5.46M0——
2020-12-17$5.05M$5.05M0——
2020-12-16$5.29M$5.29M1——
2020-12-15$4.4M$4.4M0——
2020-12-14$4.18M$4.18M0——
2020-12-11$3.79M$3.79M0——
2020-12-10$3.81M$3.81M0——
2020-12-09$3.86M$3.86M0——
2020-12-08$3.53M$3.53M0——
2020-12-07$3.36M$3.36M0——
2020-12-04$3.49M$3.49M0——
2020-12-03$3.52M$3.52M0——
2020-12-02$3.51M$3.51M0——
2020-12-01$3.59M$3.59M0——
2020-11-30$3.38M$3.38M0——
2020-11-27$3.59M$3.59M0——
2020-11-25$3.7M$3.7M0——
2020-11-24$3.69M$3.69M1——
2020-11-23$3.05M$3.05M0——
2020-11-20$2.92M$2.92M0——
2020-11-19$2.97M$2.97M0——
2020-11-18$2.97M$2.97M0——
2020-11-17$2.94M$2.94M0——
2020-11-16$2.93M$2.93M0——
2020-11-13$2.89M$2.89M0——
2020-11-12$2.95M$2.95M0——
2020-11-11$2.99M$2.99M0——
2020-11-10$2.96M$2.96M0——
2020-11-09$2.95M$2.95M0——
2020-11-06$2.94M$2.94M0——
2020-11-05$2.87M$2.87M0——
2020-11-04$2.89M$2.89M0——
2020-11-03$2.96M$2.96M0——
2020-11-02$2.96M$2.96M0——
2020-10-30$2.92M$2.92M0——
2020-10-29$2.97M$2.97M0——
2020-10-28$3M$3M0——
2020-10-27$3.05M$3.05M1——
2020-10-26$2.84M$2.84M0——
2020-10-23$2.7M$2.7M0——
2020-10-22$2.68M$2.68M0——
2020-10-21$2.7M$2.7M0——
2020-10-20$2.57M$2.57M0——
2020-10-19$2.56M$2.56M0——
2020-10-16$2.57M$2.57M0——
2020-10-15$2.65M$2.65M0——
2020-10-14$2.65M$2.65M0——
2020-10-13$2.52M$2.52M0——
2020-10-12$2.38M$2.38M0——
2020-10-09$2.47M$2.47M0——
2020-10-08$2.46M$2.46M0——
2020-10-07$2.55M$2.55M0——
2020-10-06$2.37M$2.37M0——
2020-10-05$2.28M$2.28M0——
2020-10-02$2.26M$2.26M0——
2020-10-01$2.28M$2.28M0——
2020-09-30$2.37M$2.37M0——
2020-09-29$2.38M$2.38M0——
2020-09-28$2.28M$2.28M0——
2020-09-25$2.26M$2.26M1——