Nasdaq · CHAI · stock
Core AI Holdings, Inc. (CHAI) stock price history
Every Nasdaq trading session of Core AI Holdings, Inc. from Sep 25, 2020 to Sep 28, 2026: 1,508 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHAI adjusted close, 2020 to 2026
- $7,464,240
- All time high, 2021
- $15.68
- 52 week high, $0.2320 low
- 1,508
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CHAI key facts
- Core AI Holdings, Inc. (CHAI) closed at $0.2700 on Sep 28, 2026 on Nasdaq.
- CHAI's all time high close is $7,464,240, set on Feb 17, 2021; its all time low close is $0.2550 on Aug 26, 2026.
- CHAI's 52 week range is $0.2320 to $15.68.
- CHAI returned -97.0% over the year to Sep 28, 2026 and -100.0% over five years.
- Since Sep 25, 2020 CHAI returned -100%, -93.0% a year compounded.
- CHAI's deepest drawdown was -100.0% from Feb 17, 2021 to Aug 26, 2026.
- DataCedar holds 1,508 daily sessions of CHAI history from Sep 25, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CHAI price chart, 2020 to 2026
CHAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.5% |
| 3 months | -59.6% |
| 6 months | -75.7% |
| Year to date | -85.0% |
| 1 year | -97.0% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Sep 25, 2020 | -100.0% |
| Compound annual growth, 6.0 years | -93.0% |
CHAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7,464,240 on Feb 17, 2021
- All time low close
- $0.2550 on Aug 26, 2026
- 52 week high
- $15.68 on Oct 3, 2025
- 52 week low
- $0.2320 on Aug 28, 2026
- Deepest drawdown
- -100.0% from Feb 17, 2021 to Aug 26, 2026, not yet recovered
- Best single session
- +126.8% on Jun 9, 2026
- Worst single session
- -59.2% on Oct 10, 2022
- Volatility, 1 year annualised
- 159.3%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2021, -66%
- Worst calendar year
- 2024, -99%
CHAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 25, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.67 | $4.05 | $0.2320 | $0.2700 | -83.4% | 910.8M | 185 |
| 2025 | $24.00 | $39.40 | $1.60 | $1.63 | -93.3% | 194.4M | 250 |
| 2024 | $2,995 | $3,636 | $18.00 | $24.32 | -99.2% | 7.1M | 252 |
| 2023 | $73,080 | $147,168 | $1,673 | $3,031 | -96.1% | 10.5K | 250 |
| 2022 | $1,915,200 | $2,162,160 | $52,920 | $77,112 | -95.9% | 1.2K | 251 |
| 2021 | $5,544,000 | $7,938,000 | $1,260,000 | $1,864,800 | -65.6% | 890 | 252 |
| 2020 | $2,520,000 | $5,997,600 | $1,965,600 | $5,428,080 | n/a | 4 | 68 |
CHAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.2700 | -29.3% |
| August 2026 | $0.3820 | -2.1% |
| July 2026 | $0.3900 | -45.4% |
| June 2026 | $0.7140 | -32.0% |
| May 2026 | $1.05 | +3.9% |
| April 2026 | $1.01 | +0.1% |
| March 2026 | $1.01 | -45.4% |
| February 2026 | $1.85 | +10.1% |
| January 2026 | $1.68 | +3.1% |
| December 2025 | $1.63 | -38.7% |
| November 2025 | $2.66 | -37.0% |
| October 2025 | $4.22 | -54.5% |
About the CHAI data
Daily bars. 1,508 sessions from Sep 25, 2020 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CHAI share price history
