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)

3.450 +0.130 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 3.210 3.520 3.180 3.450 62,996 +0.13(+3.92%)
Nov 06, 2025 3.550 3.730 3.290 3.320 83,082 -0.44(-11.70%)
Nov 05, 2025 3.540 3.970 3.500 3.760 94,204 +0.09(+2.45%)
Nov 04, 2025 3.870 3.955 3.565 3.670 109,500 -0.24(-6.14%)
Nov 03, 2025 4.150 4.280 3.780 3.910 87,724 -0.31(-7.35%)
Oct 31, 2025 4.110 4.330 4.070 4.220 70,400 +0.06(+1.44%)
Oct 30, 2025 4.300 4.380 4.080 4.160 89,324 -0.21(-4.81%)
Oct 29, 2025 4.590 4.700 4.310 4.370 83,566 -0.18(-3.96%)
Oct 28, 2025 4.470 4.839 4.350 4.550 108,694 +0.01(+0.22%)
Oct 27, 2025 4.930 5.060 4.450 4.540 119,175 -0.21(-4.42%)
Oct 24, 2025 5.050 5.190 4.675 4.750 160,377 -0.37(-7.23%)
Oct 23, 2025 4.580 5.400 4.580 5.120 282,326 +0.54(+11.79%)
Oct 22, 2025 4.510 4.940 4.340 4.580 140,314 -0.06(-1.29%)
Oct 21, 2025 5.070 5.190 4.630 4.640 120,187 -0.45(-8.84%)
Oct 20, 2025 4.350 5.110 4.340 5.090 214,931 +0.79(+18.37%)
Oct 17, 2025 4.300 4.568 4.011 4.300 183,843 -0.12(-2.71%)
Oct 16, 2025 4.730 4.920 4.400 4.420 152,788 -0.43(-8.87%)
Oct 15, 2025 5.210 5.210 4.450 4.850 448,780 -0.32(-6.19%)
Oct 14, 2025 5.410 5.500 5.160 5.170 330,348 -0.58(-10.09%)
Oct 13, 2025 5.460 6.144 5.210 5.750 470,873 -2.66(-31.63%)
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.