Core AI Holdings (CHAI) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -38.5%
- 3M
- -39.5%
- YTD
- -65.6%
- 1Y
- -98.3%
- 3Y
- -52.2%
- 5Y
- -35.8%
Loading 10-year price history...
CHAI Historical Performance
CHAI Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +3.5%
- 2024 annual price return
- -2.8%
- 2025 annual price return
- -95.9%
- 2026 annual price return
- -6.8%
CHAI Stock Price Trajectory (2023–2026)
As of June 29, 2026, Core AI Holdings (CHAI) trades at $0.68, representing a -98.3% return over the past year. The stock has delivered a -88.6% total return over five years (-35.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $40.93 on September 15, 2025. From this peak, CHAI has corrected -98.3%, currently trading 75% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BBAI (-40.0% 1Y), AIXI (-96.6% 1Y), and SOUN (-35.4% 1Y), CHAI has underperformed the peer group average. Compare CHAI vs BBAI →
CHAI Historical Price Data · from 2023
Rows 1–50 of 314| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.68 | 0.75 | 0.66 | 0.68 | 63K | -1.00% |
| 2026-06-25 | 0.74 | 0.74 | 0.69 | 0.69 | 309K | -3.21% |
| 2026-06-24 | 0.78 | 0.79 | 0.71 | 0.71 | 392K | -9.72% |
| 2026-06-23 | 0.79 | 0.84 | 0.75 | 0.79 | 560K | -6.86% |
| 2026-06-22 | 0.88 | 0.89 | 0.80 | 0.85 | 481K | -5.65% |
| 2026-06-18 | 0.99 | 1.00 | 0.89 | 0.90 | 602K | -10.12% |
| 2026-06-17 | 1.10 | 1.11 | 0.95 | 1.00 | 904K | -7.41% |
| 2026-06-16 | 1.23 | 1.25 | 1.08 | 1.08 | 1.68M | -12.90% |
| 2026-06-15 | 1.42 | 1.73 | 1.20 | 1.24 | 310K | -8.82% |
| 2026-06-12 | 1.45 | 1.58 | 1.27 | 1.36 | 1.70M | -9.33% |
| 2026-06-11 | 1.33 | 2.18 | 1.26 | 1.50 | 12.46M | +9.49% |
| 2026-06-10 | 1.49 | 1.59 | 1.20 | 1.37 | 6.87M | -26.34% |
| 2026-06-09 | 3.56 | 4.05 | 1.67 | 1.86 | 164.68M | +126.83% |
| 2026-06-08 | 0.83 | 0.85 | 0.81 | 0.82 | 38K | +1.13% |
| 2026-06-05 | 0.94 | 0.94 | 0.80 | 0.81 | 77K | -14.19% |
| 2026-06-04 | 0.96 | 0.96 | 0.92 | 0.94 | 28K | +0.31% |
| 2026-06-03 | 1.00 | 1.03 | 0.94 | 0.94 | 91K | -8.54% |
| 2026-06-02 | 1.03 | 1.06 | 0.96 | 1.03 | 84K | +1.98% |
| 2026-06-01 | 1.04 | 1.06 | 1.00 | 1.01 | 112K | -3.81% |
| 2026-05-29 | 1.07 | 1.09 | 1.00 | 1.05 | 84K | -4.55% |
| 2026-05-28 | 1.14 | 1.15 | 1.05 | 1.10 | 70K | -5.98% |
| 2026-05-27 | 1.12 | 1.20 | 1.10 | 1.17 | 82K | +5.41% |
| 2026-05-26 | 1.09 | 1.17 | 1.09 | 1.11 | 57K | -0.89% |
| 2026-05-22 | 1.09 | 1.15 | 1.07 | 1.12 | 0 | +0.90% |
| 2026-05-21 | 1.11 | 1.13 | 1.06 | 1.11 | 46K | +0.91% |
| 2026-05-20 | 1.08 | 1.13 | 1.05 | 1.10 | 72K | +1.85% |
| 2026-05-19 | 1.15 | 1.15 | 1.08 | 1.08 | 153K | -7.69% |
| 2026-05-18 | 1.10 | 1.24 | 1.02 | 1.17 | 1.48M | +9.35% |
| 2026-05-15 | 1.15 | 1.17 | 1.07 | 1.07 | 60K | -10.08% |
| 2026-05-14 | 1.16 | 1.20 | 1.16 | 1.19 | 44K | -0.01% |
| 2026-05-13 | 1.18 | 1.26 | 1.17 | 1.19 | 30K | -0.83% |
| 2026-05-12 | 1.25 | 1.28 | 1.19 | 1.20 | 67K | +0.84% |
| 2026-05-11 | 1.17 | 1.22 | 1.15 | 1.19 | 54K | +1.28% |
| 2026-05-08 | 1.30 | 1.30 | 1.16 | 1.18 | 69K | -10.31% |
| 2026-05-07 | 1.33 | 1.36 | 1.30 | 1.31 | 75K | -5.07% |
| 2026-05-06 | 1.43 | 1.43 | 1.30 | 1.38 | 170K | -8.61% |
| 2026-05-05 | 1.42 | 1.51 | 1.33 | 1.51 | 226K | +7.86% |
| 2026-05-04 | 1.09 | 1.47 | 1.06 | 1.40 | 640K | +31.46% |
| 2026-05-01 | 1.00 | 1.08 | 1.00 | 1.06 | 68K | +3.40% |
| 2026-04-30 | 1.06 | 1.06 | 0.96 | 1.03 | 44K | +5.10% |
| 2026-04-29 | 0.99 | 1.03 | 0.97 | 0.98 | 19K | -2.97% |
| 2026-04-28 | 0.99 | 1.04 | 0.97 | 1.01 | 25K | +1.01% |
| 2026-04-27 | 1.01 | 1.03 | 0.98 | 1.00 | 28K | +1.51% |
| 2026-04-24 | 0.99 | 1.06 | 0.98 | 0.98 | 36K | 0.00% |
| 2026-04-23 | 1.04 | 1.04 | 0.96 | 0.98 | 48K | -3.43% |
| 2026-04-22 | 1.03 | 1.05 | 1.01 | 1.02 | 28K | -1.92% |
| 2026-04-21 | 1.07 | 1.07 | 1.03 | 1.04 | 58K | -3.70% |
| 2026-04-20 | 1.06 | 1.08 | 1.05 | 1.08 | 29K | 0.00% |
| 2026-04-17 | 1.06 | 1.11 | 1.05 | 1.08 | 63K | +3.35% |
| 2026-04-16 | 1.08 | 1.10 | 1.04 | 1.04 | 69K | -2.34% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CHAI — Frequently Asked Questions
Quick answers to the most common questions about buying CHAI stock.
How has CHAI stock performed recently?
CHAI declined -98.3% over the past year, below its 5-year annualized CAGR of -35.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CHAI's all-time high price?
Core AI Holdings reached $40.93 on 2025-09-15. The 52-week high is $40.93. Current 1-year return of -98.3% places the stock further from historical peaks.
Where can I download CHAI historical price data?
This page provides CHAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.