Core AI (CHAI) Stock Chart & Stock Price History

Core AI logo
$0.83 -0.07 (-7.54%)
Closing price 06/22/2026 04:00 PM Eastern
Extended Trading
$0.77 -0.06 (-7.70%)
As of 07:57 AM 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 49.02%. In the past month, the stock has decreased 25.80%, reflecting recent market activity.

As of the latest close, Core AI traded at $0.83 with a market cap of $16.55 million and volume of 495,829 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
-7.54%
1 Month
Performance
-25.80%
3 Month
Performance
-37.52%
Year-To-Date
Performance
-49.02%

CHAI Stock Chart for Tuesday, June, 23, 2026

Core AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/22/2026$0.90$0.83
-7.54%
$0.89$0.80495,829 shs$16.55 million
06/19/2026$0.90$0.90$1.00$0.89689,240 shs$17.90 million
06/18/2026$1.00$0.90
-10.12%
$1.00$0.89689,240 shs$17.90 million
06/17/2026$1.08$1.00
-7.41%
$1.11$0.95917,912 shs$21.52 million
06/16/2026$1.22$1.08
-11.48%
$1.25$1.081.71 million shs$21.51 million
06/15/2026$1.32$1.22
-7.58%
$1.73$1.204.87 million shs$24.30 million
06/12/2026$1.50$1.32
-12.00%
$1.58$1.271.73 million shs$26.29 million
06/11/2026$1.37$1.50
+9.49%
$2.18$1.2612.59 million shs$29.88 million
06/10/2026$1.86$1.37
-26.34%
$1.59$1.207.03 million shs$27.29 million
06/09/2026$0.82$1.86
+126.83%
$4.05$1.67167.24 million shs$37.05 million
06/08/2026$0.83$0.82
-1.32%
$0.85$0.8149.22 million shs$16.34 million
06/05/2026$0.94$0.83
-12.05%
$0.94$0.8079,791 shs$16.56 million
06/04/2026$0.94$0.94
+0.31%
$0.96$0.9228,346 shs$18.82 million
06/03/2026$1.03$0.94
-8.54%
$1.03$0.9491,487 shs$18.77 million
06/02/2026$1.01$1.03
+1.98%
$1.06$0.9686,616 shs$20.12 million
06/01/2026$1.05$1.01
-3.81%
$1.06$1.00111,831 shs$20.12 million
05/29/2026$1.10$1.05
-4.55%
$1.09$1.0086,660 shs$20.92 million
05/28/2026$1.17$1.10
-5.98%
$1.15$1.0570,431 shs$21.91 million
05/27/2026$1.11$1.17
+5.41%
$1.20$1.10113,354 shs$23.31 million
05/26/2026$1.12$1.11
-0.89%
$1.17$1.0957,153 shs$22.11 million
05/25/2026$1.12$1.12$1.15$1.0765,016 shs$22.31 million
05/22/2026$1.11$1.12
+0.90%
$1.15$1.0765,016 shs$22.31 million

This page (NASDAQ:CHAI) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners