5 DAY PERFORMANCE
+24.19%
1 MONTH PERFORMANCE
-31.56%
3 MONTH PERFORMANCE
-56.25%
6 MONTH PERFORMANCE
-88.81%
YEAR-TO-DATE PERFORMANCE
-5.52%
1 YEAR PERFORMANCE
-90.72%
Core AI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.54 | 11.78 K | $4.97 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 |
| 02/05/2026 | $1.38 | $1.24 (-10.14%) | $1.39 | $1.24 | 28.64 K | $3.83 M |
| 02/04/2026 | $1.54 | $1.40 (-9.09%) | $1.58 | $1.21 | 381.43 K | $4.32 M |
| 02/03/2026 | $1.59 | $1.52 (-4.4%) | $1.69 | $1.48 | 34.70 K | $4.69 M |
| 02/02/2026 | $1.70 | $1.64 (-3.53%) | $1.87 | $1.60 | 39.54 K | $5.06 M |
| 01/30/2026 | $1.79 | $1.68 (-6.15%) | $1.85 | $1.63 | 52.42 K | $5.18 M |
| 01/29/2026 | $1.87 | $1.85 (-1.07%) | $2.09 | $1.75 | 40.94 K | $5.71 M |
| 01/28/2026 | $2.15 | $1.81 (-15.81%) | $2.15 | $1.78 | 202.23 K | $5.59 M |
| 01/27/2026 | $2.06 | $2.13 (3.4%) | $2.26 | $2.06 | 20.70 K | $6.57 M |
| 01/26/2026 | $2.30 | $2.06 (-10.43%) | $2.30 | $2.02 | 55.32 K | $6.36 M |
| 01/23/2026 | $2.46 | $2.32 (-5.69%) | $2.55 | $2.29 | 51.60 K | $7.16 M |
| 01/22/2026 | $2.33 | $2.46 (5.58%) | $2.56 | $2.27 | 52.30 K | $7.59 M |
| 01/21/2026 | $2.36 | $2.34 (-0.85%) | $2.40 | $2.30 | 10.70 K | $7.22 M |
| 01/20/2026 | $2.40 | $2.36 (-1.67%) | $2.48 | $2.24 | 28.50 K | $7.28 M |
| 01/16/2026 | $2.30 | $2.44 (6.09%) | $2.49 | $2.29 | 49.90 K | $7.53 M |
| 01/15/2026 | $2.24 | $2.25 (0.45%) | $2.32 | $2.19 | 19.62 K | $6.94 M |
| 01/14/2026 | $2.14 | $2.18 (1.87%) | $2.33 | $2.14 | 21.50 K | $6.73 M |
| 01/13/2026 | $2.39 | $2.20 (-7.95%) | $2.48 | $2.19 | 49.10 K | $6.79 M |
| 01/12/2026 | $2.28 | $2.33 (2.19%) | $2.43 | $2.20 | 31.28 K | $7.19 M |
| 01/09/2026 | $2.52 | $2.25 (-10.71%) | $2.52 | $2.25 | 46.24 K | $6.94 M |
| 01/08/2026 | $1.97 | $2.37 (20.3%) | $2.42 | $1.97 | 120.20 K | $7.31 M |
| 01/07/2026 | $1.88 | $1.99 (5.85%) | $2.00 | $1.82 | 39.91 K | $6.14 M |
| 01/06/2026 | $1.96 | $1.86 (-5.1%) | $2.00 | $1.86 | 36.70 K | $5.74 M |
| 01/05/2026 | $2.02 | $1.96 (-2.97%) | $2.23 | $1.93 | 30.54 K | $6.05 M |
| 01/02/2026 | $1.67 | $1.99 (19.16%) | $2.01 | $1.67 | 82.70 K | $6.14 M |
| 12/31/2025 | $1.72 | $1.63 (-5.23%) | $1.75 | $1.60 | 145.20 K | $5.03 M |
| 12/30/2025 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.80 | 111.00 K | $5.55 M |
| 12/29/2025 | $2.03 | $1.91 (-5.91%) | $2.09 | $1.86 | 78.50 K | $5.89 M |
| 12/26/2025 | $2.00 | $2.09 (4.5%) | $2.22 | $1.99 | 71.46 K | $6.45 M |
| 12/24/2025 | $2.05 | $2.03 (-0.98%) | $2.29 | $2.00 | 21.04 K | $6.26 M |
| 12/23/2025 | $2.17 | $2.02 (-6.91%) | $2.35 | $2.02 | 61.99 K | $6.23 M |
| 12/22/2025 | $2.34 | $2.20 (-5.98%) | $2.39 | $2.20 | 123.21 K | $6.79 M |
| 12/19/2025 | $2.30 | $2.29 (-0.43%) | $2.43 | $2.28 | 42.35 K | $7.07 M |
| 12/18/2025 | $2.38 | $2.26 (-5.04%) | $2.43 | $2.23 | 19.60 K | $6.97 M |
| 12/17/2025 | $2.36 | $2.29 (-2.97%) | $2.38 | $2.24 | 47.20 K | $7.07 M |
| 12/16/2025 | $2.30 | $2.34 (1.74%) | $2.53 | $2.22 | 54.40 K | $7.22 M |
| 12/15/2025 | $2.59 | $2.32 (-10.42%) | $2.65 | $2.31 | 46.13 K | $7.16 M |
| 12/12/2025 | $2.83 | $2.59 (-8.48%) | $2.83 | $2.56 | 40.30 K | $7.99 M |
| 12/11/2025 | $2.76 | $2.77 (0.36%) | $2.84 | $2.71 | 42.80 K | $8.55 M |
| 12/10/2025 | $2.80 | $2.81 (0.36%) | $2.94 | $2.70 | 42.91 K | $8.67 M |
| 12/09/2025 | $2.73 | $2.81 (2.93%) | $2.92 | $2.70 | 70.62 K | $8.67 M |
| 12/08/2025 | $2.71 | $2.73 (0.74%) | $2.77 | $2.62 | 73.08 K | $8.42 M |
| 12/05/2025 | $2.70 | $2.69 (-0.37%) | $2.83 | $2.59 | 101.98 K | $8.30 M |
| 12/04/2025 | $2.57 | $2.73 (6.23%) | $2.82 | $2.51 | 113.47 K | $8.42 M |
| 12/03/2025 | $2.48 | $2.53 (2.02%) | $2.57 | $2.31 | 96.46 K | $7.81 M |
| 12/02/2025 | $2.45 | $2.51 (2.45%) | $2.55 | $2.40 | 35.76 K | $7.75 M |
| 12/01/2025 | $2.62 | $2.40 (-8.4%) | $2.63 | $2.38 | 55.60 K | $7.41 M |
| 11/28/2025 | $2.42 | $2.66 (9.92%) | $2.68 | $2.42 | 47.81 K | $8.21 M |
| 11/26/2025 | $2.73 | $2.41 (-11.72%) | $2.85 | $2.40 | 253.71 K | $7.44 M |
| 11/25/2025 | $2.65 | $2.68 (1.13%) | $2.71 | $2.48 | 107.93 K | $8.27 M |
| 11/24/2025 | $2.26 | $2.53 (11.95%) | $2.69 | $2.22 | 153.85 K | $7.81 M |
| 11/21/2025 | $2.14 | $2.31 (7.94%) | $2.39 | $2.08 | 372.72 K | $7.13 M |
| 11/20/2025 | $2.17 | $2.05 (-5.53%) | $2.34 | $2.01 | 84.94 K | $6.33 M |
| 11/19/2025 | $2.20 | $2.17 (-1.36%) | $2.29 | $2.03 | 104.12 K | $6.70 M |
| 11/18/2025 | $2.20 | $2.26 (2.73%) | $2.31 | $2.11 | 91.61 K | $6.97 M |
| 11/17/2025 | $2.22 | $2.27 (2.25%) | $2.48 | $2.13 | 128.81 K | $7.00 M |
| 11/14/2025 | $2.51 | $2.28 (-9.16%) | $2.52 | $2.20 | 373.60 K | $7.04 M |
| 11/13/2025 | $3.37 | $2.72 (-19.29%) | $3.40 | $2.59 | 3.78 M | $8.39 M |
| 11/12/2025 | $3.44 | $3.73 (8.43%) | $3.88 | $3.43 | 103.50 K | $11.51 M |
| 11/11/2025 | $3.48 | $3.38 (-2.87%) | $3.68 | $3.34 | 134.50 K | $10.43 M |
| 11/10/2025 | $3.45 | $3.52 (2.03%) | $3.68 | $3.42 | 47.41 K | $10.86 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.
