Stock listing

NASDAQ:CHAI Core AI Holdings, Inc. Stock

Home listing (NASDAQ) of Core AI Holdings, Inc.

Follow Core AI Holdings, Inc. into a list and get an email when it puts out news.

Share price · NASDAQ:CHAI

$0.191 USD +0.006 (+3.0%)

Close on Oct 30, 2026

Past year -95.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $0.183 – $0.218 USDOct 30, 2026
Volume: 1.17M sharesOct 30, 2026
Market cap: $4.94M USDAt the close on Oct 30, 2026 · price × 25.87M shares outstanding
52-week range: $0.170 – $4.330 USDLowest and highest trades, Oct 31, 2025 – Nov 2, 2026
Traded on an average day: $2.08M USDMedian day 533,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NASDAQ:CHAI · Home	$0.191 USD	+0.006 (+3.0%)	1,174,106	$0.183	$0.218	$0.183	$0.185	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:CHAI · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$0.191	+0.006	+3.0%	$0.183	$0.218	$0.183	1,174,106
Thu, Oct 29	$0.185	+0.003	+1.6%	$0.186	$0.189	$0.182	190,409
Wed, Oct 28	$0.182	+0.006	+3.3%	$0.179	$0.185	$0.175	253,151
Tue, Oct 27	$0.177	-0.006	-3.1%	$0.183	$0.183	$0.174	325,240
Mon, Oct 26	$0.182	-0.005	-2.6%	$0.189	$0.195	$0.180	193,409
Fri, Oct 23	$0.187	+0.001	+0.5%	$0.181	$0.190	$0.181	174,500
Thu, Oct 22	$0.186	-0.021	-10.1%	$0.203	$0.203	$0.170	635,900
Wed, Oct 21	$0.207	+0.004	+2.0%	$0.208	$0.215	$0.207	138,500
Tue, Oct 20	$0.203	-0.002	-1.0%	$0.200	$0.224	$0.200	396,800
Mon, Oct 19	$0.205	+0.005	+2.5%	$0.209	$0.210	$0.197	116,500
Fri, Oct 16	$0.200	-0.011	-5.2%	$0.204	$0.210	$0.200	227,000
Thu, Oct 15	$0.211	+0.004	+1.9%	$0.200	$0.220	$0.200	259,500
Wed, Oct 14	$0.207	-0.004	-1.9%	$0.210	$0.215	$0.201	286,800
Tue, Oct 13	$0.211	-0.006	-2.8%	$0.210	$0.219	$0.202	216,600
Mon, Oct 12	$0.217	-0.017	-7.3%	$0.234	$0.240	$0.213	392,200
Fri, Oct 9	$0.234	-0.011	-4.5%	$0.250	$0.255	$0.232	261,200
Thu, Oct 8	$0.245	-0.011	-4.3%	$0.250	$0.257	$0.239	391,700
Wed, Oct 7	$0.256	-0.010	-3.8%	$0.266	$0.270	$0.252	422,200
Tue, Oct 6	$0.266	-0.018	-6.3%	$0.280	$0.281	$0.265	562,700
Mon, Oct 5	$0.284	-0.001	-0.4%	$0.283	$0.286	$0.275	389,800
Fri, Oct 2	$0.285	+0.006	+2.2%	$0.279	$0.296	$0.274	543,600
Thu, Oct 1	$0.279	+0.004	+1.5%	$0.278	$0.286	$0.274	251,900
Wed, Sep 30	$0.275	-0.007	-2.5%	$0.286	$0.286	$0.270	344,000
Tue, Sep 29	$0.282	+0.012	+4.4%	$0.274	$0.291	$0.270	705,800
Mon, Sep 28	$0.270	-0.002	-0.7%	$0.270	$0.278	$0.263	609,500
Fri, Sep 25	$0.272	-0.014	-4.9%	$0.280	$0.290	$0.270	547,600
Thu, Sep 24	$0.286	-0.019	-6.2%	$0.305	$0.305	$0.285	498,400
Wed, Sep 23	$0.305	+0.015	+5.2%	$0.283	$0.309	$0.276	1,280,800
Tue, Sep 22	$0.290	+0.013	+4.7%	$0.276	$0.300	$0.276	1,451,100
Mon, Sep 21	$0.277	+0.002	+0.7%	$0.274	$0.291	$0.269	1,114,300
Fri, Sep 18	$0.275	+0.006	+2.2%	$0.263	$0.300	$0.255	1,906,600
Thu, Sep 17	$0.269	+0.008	+3.1%	$0.253	$0.287	$0.252	1,089,500
Wed, Sep 16	$0.261	-0.002	-0.8%	$0.260	$0.266	$0.255	419,300
Tue, Sep 15	$0.263	-0.007	-2.6%	$0.262	$0.268	$0.252	315,600
Mon, Sep 14	$0.270	0.000	0.0%	$0.270	$0.276	$0.261	495,500
Fri, Sep 11	$0.270	+0.013	+5.1%	$0.260	$0.278	$0.254	565,300
Thu, Sep 10	$0.257	+0.002	+0.8%	$0.257	$0.270	$0.255	439,700
Wed, Sep 9	$0.255	-0.019	-6.9%	$0.277	$0.277	$0.239	1,053,900
Tue, Sep 8	$0.274	+0.004	+1.5%	$0.274	$0.290	$0.271	575,000
Fri, Sep 4	$0.270	-0.030	-10.0%	$0.305	$0.307	$0.267	1,390,300
Thu, Sep 3	$0.300	-0.018	-5.7%	$0.318	$0.344	$0.300	1,013,500
Wed, Sep 2	$0.318	-0.018	-5.4%	$0.332	$0.336	$0.310	1,618,700
Tue, Sep 1	$0.336	-0.046	-12.0%	$0.347	$0.368	$0.319	1,785,200
Mon, Aug 31	$0.382	-0.018	-4.5%	$0.340	$0.400	$0.313	9,528,300
Fri, Aug 28	$0.400	+0.145	+56.9%	$0.237	$0.520	$0.232	303,351,800
Thu, Aug 27	$0.255	0.000	0.0%	$0.260	$0.261	$0.253	1,544,400
Wed, Aug 26	$0.255	-0.005	-1.9%	$0.252	$0.266	$0.250	307,600
Tue, Aug 25	$0.260	0.000	0.0%	$0.265	$0.265	$0.253	455,100
Mon, Aug 24	$0.260	-0.006	-2.3%	$0.267	$0.274	$0.256	434,700
Fri, Aug 21	$0.266	+0.004	+1.5%	$0.265	$0.279	$0.250	388,200
Thu, Aug 20	$0.262	+0.001	+0.4%	$0.270	$0.270	$0.253	523,000
Wed, Aug 19	$0.261	-0.011	-4.0%	$0.271	$0.274	$0.260	564,100
Tue, Aug 18	$0.272	-0.009	-3.2%	$0.280	$0.280	$0.270	257,400
Mon, Aug 17	$0.281	-0.014	-4.7%	$0.305	$0.305	$0.273	412,000
Fri, Aug 14	$0.295	+0.003	+1.0%	$0.290	$0.306	$0.289	403,200
Thu, Aug 13	$0.292	-0.006	-2.0%	$0.290	$0.300	$0.288	616,300
Wed, Aug 12	$0.298	-0.021	-6.6%	$0.305	$0.312	$0.291	934,600
Tue, Aug 11	$0.319	-0.012	-3.6%	$0.336	$0.336	$0.308	725,700
Mon, Aug 10	$0.331	-0.005	-1.5%	$0.329	$0.339	$0.329	387,000
Fri, Aug 7	$0.336	-0.010	-2.9%	$0.356	$0.356	$0.325	959,300
Thu, Aug 6	$0.346	-0.004	-1.1%	$0.339	$0.360	$0.337	708,600
Wed, Aug 5	$0.350	-0.024	-6.4%	$0.365	$0.365	$0.335	882,300
Tue, Aug 4	$0.374	+0.002	+0.5%	$0.360	$0.388	$0.360	861,400
Mon, Aug 3	$0.372	-0.018	-4.6%	$0.383	$0.385	$0.363	940,400
Fri, Jul 31	$0.390	-0.035	-8.2%	$0.402	$0.408	$0.379	1,392,900
Thu, Jul 30	$0.425	-0.022	-4.9%	$0.436	$0.450	$0.407	1,534,600

Ticker: NASDAQ:CHAI
Asset type: Stock
Exchange: NASDAQ
Currency: USD

What changed lately

Latest news release · Oct 30, 2026
Core AI Holdings Appoints Haggai Ravid to Board of Directors

Calls

Replays

Siyata Mobile, Inc. (SYTA) Q3 2024 Earnings Call
Fri, Nov 15, 2024 · 8:30 AM ET
Watch Transcript
Siyata Mobile, Inc. (SYTA) Q2 2024 Earnings Call
Fri, Aug 16, 2024 · 8:30 AM ET
Watch Transcript
Siyata Mobile, Inc. (SYTA) Q4 2023 Earnings Call
Tue, Apr 09, 2024 · 8:30 AM ET
Watch Transcript

Latest news

Core AI Holdings Appoints Haggai Ravid to Board of Directors

Oct 30, 2026

Closed $0.191 (+3.0%) on Oct 30, 2026

Core AI Holdings Reports 56% Q2 Revenue Growth and Significant Improvement in Gross Margin

Aug 28, 2026

Closed $0.40 (+56.9%) on Aug 28, 2026

Core AI Holdings Announces Receipt of Nasdaq Notification Regarding Minimum Bid Price Compliance Deficiency

Jul 31, 2026

Closed $0.372 (-4.6%) on Aug 3, 2026

Core AI Expands Strategic TikTok Partnership to Strengthen Global Distribution Infrastructure

Jul 28, 2026

Closed $0.47 (+19.6%) on Jul 28, 2026

Core AI Holdings Advances AI Powered Residential Decision Intelligence

Jul 21, 2026

Closed $0.391 (-13.1%) on Jul 21, 2026

Core AI Holdings Appoints Arie Goor as Chief Financial Officer

Jul 7, 2026

Closed $0.59 (-2.0%) on Jul 7, 2026

D. Boral Capital Acted as Exclusive Placement Agent to Core AI Holdings, Inc. (NASDAQ: CHAI) in Connection with its ~$5.4 Million Registered Direct Offering With a New Fundamental Institutional Investor

Jun 15, 2026

Closed $1.22 (-7.6%) on Jun 15, 2026

Core AI Holdings Appoints John Clinton Haley Former Meta Leader to Advisory Board

Jun 15, 2026

Closed $1.22 (-7.6%) on Jun 15, 2026

Core AI Announces Launch of AI Home Design App: HomeGPT

Jun 11, 2026

Closed $1.50 (+9.5%) on Jun 11, 2026

Core AI Holdings, Inc. Announces Pricing of ~$5.4 Million Registered Direct Offering With a New Fundamental Institutional Investor

Jun 10, 2026

Closed $1.37 (-26.3%) on Jun 10, 2026

All Core AI Holdings, Inc. news

Core AI Holdings, Inc. on 6ix

News releases: 20 in the last 12 months · 24 in all · newest Oct 30, 2026 · oldest 2025
Calls: 5 calls with a replay · 5 with a transcript · latest Nov 15, 2024

Where Core AI Holdings, Inc. is listed

Listing	Exchange	Country	Currency
NASDAQ:CHAI · Home listing · This page	NASDAQ	United States	USD
BOATS:CHAI	BOATS	United States	USD
gettex:WK3	gettex	Germany	EUR
Frankfurt:WK3	Frankfurt	Germany	EUR
Munich:WK3	Munich	Germany	EUR