Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Core AI (CHAI) Stock Chart & Stock Price History

Core AI logo
$1.08 -0.09 (-7.69%)
Closing price 04:00 PM Eastern
Extended Trading
$1.13 +0.05 (+5.00%)
As of 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Core AI Stock Price Performance

The Core AI (CHAI) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 33.74%. In the past month, the stock has remained steady at 0.00%, reflecting recent market activity.

As of the latest close, Core AI traded at $1.17 with a market cap of $23.31 million and volume of 1.49 million shares.

Receive CHAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Core AI and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-9.24%
1 Month
Performance
0.00%
3 Month
Performance
-30.32%
Year-To-Date
Performance
-33.74%

CHAI Stock Chart for Tuesday, May, 19, 2026

Core AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026$1.17$1.08
-7.69%
$1.19$1.06153,175 shs$21.51 million
05/18/2026$1.07$1.17
+9.35%
$1.24$1.021.49 million shs$23.31 million
05/15/2026$1.19$1.07
-10.08%
$1.17$1.0760,915 shs$21.32 million
05/14/2026$1.19$1.19$1.22$1.1644,246 shs$23.71 million
05/13/2026$1.20$1.19
-0.83%
$1.26$1.1730,397 shs$23.71 million
05/12/2026$1.19$1.20
+0.84%
$1.28$1.1767,504 shs$23.91 million
05/11/2026$1.19$1.19$1.22$1.1553,688 shs$23.71 million
05/08/2026$1.31$1.19
-9.16%
$1.30$1.1770,158 shs$26.10 million
05/07/2026$1.38$1.31
-5.07%
$1.36$1.3077,564 shs$26.10 million
05/06/2026$1.51$1.38
-8.61%
$1.43$1.30191,470 shs$27.49 million
05/05/2026N/A$1.51$1.52$1.33251,020 shs$30.08 million
04/30/2026$0.98$1.01
+3.11%
$1.06$0.9647,334 shs$20.13 million
04/29/2026$0.98$0.98
-0.01%
$1.03$0.9719,573 shs$19.53 million
04/28/2026$1.00$0.98
-1.98%
$1.04$0.9725,740 shs$19.52 million
04/27/2026$0.99$1.00
+1.51%
$1.03$0.9827,550 shs$19.92 million
04/24/2026$0.99$0.99$1.06$0.9637,047 shs$19.62 million
04/23/2026$1.02$0.99
-3.43%
$1.04$0.9647,908 shs$19.62 million
04/22/2026$1.04$1.02
-1.92%
$1.05$1.0127,929 shs$20.32 million
04/21/2026$1.08$1.04
-3.70%
$1.09$1.0359,748 shs$20.72 million
04/20/2026$1.08$1.08$1.08$1.0531,700 shs$21.52 million

This page (NASDAQ:CHAI) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners