Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CHAI
Core AI Holdings, Inc. Common Shares
stock NASDAQ

At Close
Oct 10, 2025 3:59:30 PM EDT
5.27USD-14.169%(-0.87)457,833
5.26Bid   5.35Ask   0.09Spread
Pre-market
Oct 10, 2025 9:26:30 AM EDT
6.39USD+4.072%(+0.25)8,113
After-hours
Oct 10, 2025 4:53:30 PM EDT
5.27USD0.000%(0.00)5,259
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-10-10		5.76005.85005.160005.2700-14.169%457,8330.000%
2025-10-09		7.03007.13006.060376.1400-14.365%421,491-14.169%
2025-10-08		8.08008.08006.480007.1700-14.744%629,261-26.499%
2025-10-07		14.010015.06007.750008.4100-66.238%856,311-37.337%
2024-05-23		24.910024.910024.9100024.9100+0.040%467-78.844%
2024-05-22		24.920024.920024.9000024.9000+0.020%183-78.835%
2024-05-21		24.900724.900724.8950024.8950+0.040%437-78.831%
2024-05-20		24.885024.885024.8850024.8850+0.020%23-78.823%
2024-05-17		24.880024.880024.8800024.8800-0.728%15-78.818%
2024-05-16		25.065025.065025.0624025.0624-0.237%127-78.972%
2024-05-15		25.122025.122025.1220025.1220+0.687%109-79.022%
2024-05-14		24.950524.950524.9505024.9505+0.531%9-78.878%
2024-05-13		24.818724.818724.8187024.8187+0.130%44-78.766%
2024-05-10		24.786624.786624.7866024.7866+0.108%67-78.739%
2024-05-09		24.690324.759924.6600024.7599+0.003%770-78.716%
2024-05-08		24.759224.759224.7592024.7592-0.337%71-78.715%
2024-05-07		24.790024.843024.7600024.8430+0.366%3,937-78.787%
2024-05-06		24.690024.752424.6900024.7524-0.420%124-78.709%
2024-05-03		24.856724.856724.8567024.8567+0.531%59-78.798%
2024-05-02		24.725424.725424.7254024.7254+0.989%61-78.686%
2024-05-01		24.540024.540024.4832024.4832+0.195%390-78.475%
2024-04-30		24.390024.445024.3900024.4356-0.414%313-78.433%
2024-04-29		24.480024.537324.4800024.5373+1.030%130-78.522%
2024-04-26		24.287224.287224.2872024.2872+0.340%48-78.301%
2024-04-25		24.205024.205024.2050024.2050-0.369%60-78.228%
2024-04-24		24.285024.294724.2850024.2947-0.755%283-78.308%
2024-04-23		24.500024.500024.4796024.4796+0.135%288-78.472%
2024-04-22		24.380024.446624.3800024.4466+0.218%207-78.443%
2024-04-19		24.376724.393424.3500024.3934+0.591%852-78.396%
2024-04-18		24.250024.250024.2500024.2500-0.110%2-78.268%
2024-04-17		24.295024.295024.2767024.2767-0.340%188-78.292%
2024-04-16		24.359524.359524.3595024.3595-0.451%34-78.366%
2024-04-15		24.560024.560024.4698024.4698-0.368%194-78.463%
2024-04-12		24.560124.560124.5601024.5601-0.685%8-78.542%
2024-04-11		24.651524.729624.6515024.7296-0.061%330-78.690%
2024-04-10		24.760024.770024.7446024.7446-1.528%716-78.702%
2024-04-09		25.140025.140025.1286025.1286+0.171%408-79.028%
2024-04-08		25.130025.130025.0856025.0856+1.121%188-78.992%
2024-04-05		24.790124.822824.7900024.8074-0.407%500-78.756%
2024-04-04		25.060025.060024.9089024.9089-1.030%519-78.843%
2024-04-03		25.190025.190025.1681025.1681+0.152%6,221-79.061%
2024-04-02		25.130025.130025.1300025.1300-0.134%203-79.029%
2024-04-01		25.163725.163725.1637025.1637-0.962%41-79.057%
2024-03-28		25.408125.408125.4081025.4081-0.234%139-79.259%
2024-03-27		25.467725.467725.4677025.4677-0.244%299-79.307%
2024-03-26		25.530025.530025.5300025.5300-0.282%190-79.358%
2024-03-25		25.602125.602125.6021025.6021-0.276%142-79.416%
2024-03-22		25.672925.672925.6729025.6729-0.151%23-79.473%
2024-03-21		25.711825.711825.7118025.7118+0.605%4-79.504%
2024-03-20		25.557325.557325.5573025.5573+0.562%16-79.380%
2024-03-19		25.414425.414425.4144025.4144+0.076%1-79.264%
2024-03-18		25.401025.401025.3950025.3950+0.357%127-79.248%
2024-03-15		25.304625.304625.3046025.3046-0.434%8-79.174%
2024-03-14		25.380025.414925.3800025.4149-0.505%102-79.264%
2024-03-13		25.490025.543825.4900025.5438-0.176%598-79.369%
2024-03-11		25.680025.680025.5889025.5889-0.780%129-79.405%
2024-03-08		25.790025.790025.7900025.7900-0.077%18-79.566%
2024-03-07		25.810025.810025.8100025.8100+0.351%96-79.582%
2024-03-06		25.719725.719725.7197025.7197+0.307%100-79.510%
2024-03-05		25.640025.640925.6400025.6409-0.290%206-79.447%
2024-03-04		25.650025.715525.6500025.7155-0.411%133-79.507%
2024-03-01		25.821625.821625.8216025.8216+0.513%13-79.591%
2024-02-29		25.740025.740025.6850025.6898+0.147%794-79.486%
2024-02-28		25.680025.680025.6433025.6520+0.341%331-79.456%
2024-02-27		25.610025.610025.5649025.5649+0.349%208-79.386%
2024-02-26		25.560025.560025.4760025.4760-0.289%484-79.314%
2024-02-23		25.549825.549825.5498025.5498+0.315%77-79.374%
2024-02-22		25.469525.469525.4695025.4695+0.562%80-79.309%
2024-02-21		25.370025.370025.3272025.3272+0.053%216-79.192%
2024-02-20		25.390025.390025.3137025.3137-0.731%695-79.181%
2024-02-16		25.500025.500025.5000025.5000-0.319%241-79.333%
2024-02-15		25.577625.720025.5700025.5816+0.518%12,091-79.399%
2024-02-14		25.449825.449825.4498025.4498+0.632%16-79.293%
2024-02-13		25.400025.400025.2900025.2900-0.765%169-79.162%
2024-02-12		25.470025.520025.4400025.4849+0.334%879-79.321%
2024-02-09		25.400025.400025.4000025.4000-0.039%301-79.252%
2024-02-08		25.405025.410025.4050025.4100-0.400%384-79.260%
2024-02-07		25.512025.512025.5120025.5120-0.227%100-79.343%
2024-02-06		25.590425.590425.5700025.5700+0.669%111-79.390%
2024-02-05		25.480025.480025.3500025.4000-0.216%1,917-79.252%
2024-02-02		25.460025.460025.3400025.4550-0.352%1,529-79.297%
2024-02-01		25.470025.570025.4700025.5450+0.576%837-79.370%
2024-01-31		25.480025.480025.3986025.3986+0.086%211-79.251%
2024-01-30		25.328725.376725.3287025.3767-0.286%1,021-79.233%
2024-01-29		25.399625.449525.3996025.4495+0.848%507-79.292%
2024-01-26		25.280025.280025.2000025.2354+0.041%655-79.117%
2024-01-25		25.200025.225025.2000025.2250+0.378%567-79.108%
2024-01-24		25.110025.139825.1017025.1300+0.632%1,640-79.029%
2024-01-23		24.972224.972224.9722024.9722-0.152%33-78.897%
2024-01-22		25.014425.014425.0103025.0103-0.336%171-78.929%
2024-01-19		25.070025.100025.0648025.0945+0.310%1,236-78.999%
2024-01-18		25.016925.016925.0169025.0169+0.228%111-78.934%
2024-01-17		24.920024.960024.9200024.96000.000%396-78.886%
2024-01-16		25.090025.090024.9300024.9600-1.344%536-78.886%
2024-01-12		25.300025.380025.3000025.3000-0.079%3,436-79.170%
2024-01-11		25.160025.320025.1600025.3200+0.576%1,433-79.186%
2024-01-10		25.200025.200025.1750025.1750-0.119%163-79.067%
2024-01-09		25.230025.230025.2050025.2050-0.566%1,605-79.091%
2024-01-08		25.348425.348425.3484025.3484-0.203%269-79.210%
2024-01-05		25.410025.410025.3820025.3999-0.549%947-79.252%
2024-01-04		25.560025.560025.5400025.5400-0.186%215-79.366%
2024-01-03		25.587525.587525.5875025.5875-0.244%99-79.404%
2024-01-02		25.750025.755025.6500025.6500-0.917%1,405-79.454%
2023-12-29		25.915025.940025.8875025.8875+0.089%1,350-79.643%
2023-12-28		25.780025.864425.7800025.8644-0.231%221-79.625%
2023-12-27		25.880025.945025.8800025.9244+0.305%234-79.672%
2023-12-26		25.830025.845525.8300025.8455-0.082%130-79.610%
2023-12-22		25.950025.950025.8400025.8666-0.321%1,110-79.626%
2023-12-21		25.950025.950025.9500025.9500+0.533%2,613-79.692%
2023-12-20		25.780025.870025.7800025.8125+0.321%1,048-79.584%
2023-12-19		25.780025.780025.7220025.7300+0.156%2,709-79.518%
2023-12-18		25.730025.750025.6800025.6900+0.560%5,696-79.486%
2023-12-15		25.589925.589925.5361025.5469-0.621%365-79.371%
2023-12-14		25.635025.820025.6350025.7065-0.117%3,024-79.499%
2023-12-13		25.702425.870025.7000025.73650.000%3,001-79.523%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC