ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Core AI Holdings, Inc. - Common Shares (NQ:CHAI)

1.010 -0.080 (-7.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 07, 2026 1.070 1.100 1.010 1.010 27,354 -0.08(-7.34%)
Apr 06, 2026 1.080 1.188 1.050 1.090 28,273 +0.05(+4.81%)
Apr 02, 2026 1.060 1.075 1.010 1.040 27,173 -0.07(-6.31%)
Apr 01, 2026 1.030 1.140 1.029 1.110 40,510 +0.10(+9.90%)
Mar 31, 2026 1.000 1.140 0.9529 1.010 49,672 +0.01(+1.00%)
Mar 30, 2026 1.120 1.120 1.000 1.000 57,106 -0.11(-9.91%)
Mar 27, 2026 1.120 1.252 1.030 1.110 38,173 -0.02(-1.77%)
Mar 26, 2026 1.170 1.280 1.100 1.130 46,382 -0.05(-4.24%)
Mar 25, 2026 1.250 1.270 1.170 1.180 47,272 -0.06(-4.84%)
Mar 24, 2026 1.290 1.330 1.210 1.240 25,336 -0.09(-6.77%)
Mar 23, 2026 1.230 1.350 1.160 1.330 43,387 +0.10(+8.13%)
Mar 20, 2026 1.320 1.320 1.200 1.230 38,333 -0.12(-8.65%)
Mar 19, 2026 1.480 1.480 1.300 1.347 45,550 -0.08(-5.51%)
Mar 18, 2026 1.480 1.510 1.300 1.425 41,363 -0.08(-5.63%)
Mar 17, 2026 1.480 1.700 1.450 1.510 42,398 +0.03(+2.03%)
Mar 16, 2026 1.500 1.750 1.437 1.480 55,880 -0.02(-1.33%)
Mar 13, 2026 1.650 1.690 1.436 1.500 59,927 -0.06(-3.85%)
Mar 12, 2026 1.620 1.740 1.560 1.560 17,764 -0.08(-4.88%)
Mar 11, 2026 1.840 1.870 1.630 1.640 58,237 -0.19(-10.38%)
Mar 10, 2026 1.930 1.965 1.740 1.830 50,900 -0.09(-4.69%)
Mar 09, 2026 1.840 1.970 1.800 1.920 28,568 +0.04(+2.13%)
Mar 06, 2026 1.870 1.945 1.800 1.880 12,976 -0.03(-1.57%)
Mar 05, 2026 1.850 2.072 1.850 1.910 37,016 +0.04(+2.14%)
Mar 04, 2026 1.800 1.900 1.750 1.870 8,201 +0.07(+3.60%)
Mar 03, 2026 1.760 1.810 1.580 1.805 58,144 +0.04(+2.56%)
Mar 02, 2026 1.790 1.830 1.735 1.760 9,703 -0.09(-4.86%)
Feb 27, 2026 1.740 1.870 1.710 1.850 8,941 +0.05(+2.78%)
Feb 26, 2026 1.820 1.850 1.760 1.800 7,041 -0.05(-2.70%)
Feb 25, 2026 1.870 1.920 1.780 1.850 20,244 -0.02(-1.07%)
Feb 24, 2026 1.780 1.900 1.740 1.870 21,700 +0.11(+6.25%)
Feb 23, 2026 1.650 1.760 1.583 1.760 20,014 +0.11(+6.67%)
Feb 20, 2026 1.500 1.680 1.500 1.650 48,353 +0.10(+6.45%)
Feb 19, 2026 1.490 1.560 1.450 1.550 18,709 +0.03(+1.97%)
Feb 18, 2026 1.500 1.520 1.440 1.520 17,495 -0.02(-1.30%)
Feb 17, 2026 1.490 1.620 1.460 1.540 4,860 +0.02(+1.32%)
Feb 13, 2026 1.400 1.560 1.400 1.520 13,640 +0.09(+6.29%)
Feb 12, 2026 1.470 1.520 1.400 1.430 16,373 -0.09(-5.92%)
Feb 11, 2026 1.570 1.640 1.485 1.520 22,658 -0.06(-4.10%)
Feb 10, 2026 1.640 1.650 1.540 1.585 12,383 -0.03(-1.55%)
Feb 09, 2026 1.480 1.650 1.480 1.610 26,115 +0.06(+3.87%)
Feb 06, 2026 1.320 1.550 1.320 1.550 90,683 +0.31(+25.00%)
Feb 05, 2026 1.380 1.390 1.240 1.240 28,641 -0.16(-11.43%)
Feb 04, 2026 1.540 1.579 1.210 1.400 377,157 -0.12(-7.89%)
Feb 03, 2026 1.590 1.690 1.480 1.520 34,673 -0.12(-7.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.