Core AI Holdings, Inc. - Common Shares (CHAI)

Historical Prices For Core AI Holdings, Inc. - Common Shares (CHAI)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	2.36	2.38	2.24	2.29	47,157	2.29
12/16/2025	2.30	2.53	2.22	2.34	54,390	2.34
12/15/2025	2.59	2.65	2.31	2.32	46,131	2.32
12/12/2025	2.83	2.83	2.56	2.59	40,288	2.59
12/11/2025	2.76	2.84	2.71	2.77	42,783	2.77
12/10/2025	2.80	2.94	2.70	2.81	42,883	2.81
12/09/2025	2.73	2.92	2.70	2.81	70,408	2.81
12/08/2025	2.71	2.77	2.62	2.73	73,047	2.73
12/05/2025	2.70	2.83	2.59	2.69	101,976	2.69
12/04/2025	2.57	2.82	2.51	2.73	113,362	2.73
12/03/2025	2.48	2.57	2.31	2.53	96,355	2.53
12/02/2025	2.45	2.55	2.40	2.51	35,573	2.51
12/01/2025	2.62	2.63	2.38	2.40	55,459	2.40
11/28/2025	2.42	2.68	2.42	2.66	47,811	2.66
11/26/2025	2.73	2.85	2.40	2.41	253,707	2.41
11/25/2025	2.65	2.71	2.48	2.68	107,933	2.68
11/24/2025	2.26	2.69	2.22	2.53	153,313	2.53
11/21/2025	2.14	2.39	2.08	2.31	372,720	2.31
11/20/2025	2.17	2.33	2.01	2.05	84,445	2.05
11/19/2025	2.20	2.29	2.03	2.17	94,648	2.17
11/18/2025	2.20	2.31	2.11	2.26	91,569	2.26
11/17/2025	2.22	2.48	2.13	2.27	127,356	2.27
11/14/2025	2.51	2.52	2.20	2.28	373,583	2.28
11/13/2025	3.37	3.40	2.59	2.72	3,762,890	2.72
11/12/2025	3.44	3.88	3.43	3.73	103,499	3.73
11/11/2025	3.48	3.68	3.34	3.38	134,452	3.38
11/10/2025	3.45	3.68	3.42	3.52	47,411	3.52
11/07/2025	3.21	3.52	3.18	3.45	62,996	3.45
11/06/2025	3.55	3.73	3.29	3.32	83,082	3.32
11/05/2025	3.54	3.97	3.50	3.76	94,204	3.76
11/04/2025	3.87	3.96	3.56	3.67	109,500	3.67
11/03/2025	4.15	4.28	3.78	3.91	87,724	3.91
10/31/2025	4.11	4.33	4.07	4.22	70,400	4.22
10/30/2025	4.30	4.38	4.08	4.16	89,324	4.16
10/29/2025	4.59	4.59	4.31	4.37	83,566	4.37
10/28/2025	4.47	4.84	4.64	4.55	108,694	4.55
10/27/2025	4.93	5.06	4.45	4.54	119,132	4.54
10/24/2025	5.05	5.19	4.67	4.75	160,377	4.75
10/23/2025	4.58	5.40	4.58	5.12	282,326	5.12
10/22/2025	4.51	4.94	4.34	4.58	140,314	4.58
10/21/2025	5.07	5.19	4.63	4.64	120,187	4.64
10/20/2025	4.35	5.11	4.34	5.09	214,931	5.09
10/17/2025	4.30	4.57	4.01	4.30	183,843	4.30
10/16/2025	4.73	4.92	4.40	4.42	152,788	4.42
10/15/2025	5.21	5.21	4.45	4.85	448,780	4.85
10/14/2025	5.41	5.50	5.16	5.17	330,348	5.17
10/13/2025	5.46	6.14	5.21	5.75	470,873	5.75
10/10/2025	6.19	6.28	5.10	5.27	462,563	5.27
10/09/2025	7.03	7.13	6.06	6.14	421,157	6.14
10/08/2025	8.08	8.08	6.48	7.17	628,833	7.17
10/07/2025	14.01	15.06	7.75	8.41	855,860	8.41