CHAI(CHAI)
CHAI
$0.27—
NYSE
$0.27—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/14/2026 | $0.27 | $0.28 | $0.26 | $0.27 | 414,725 |
| 9/11/2026 | $0.26 | $0.28 | $0.25 | $0.27 | 565,332 |
| 9/10/2026 | $0.26 | $0.27 | $0.25 | $0.26 | 446,760 |
| 9/9/2026 | $0.28 | $0.28 | $0.24 | $0.26 | 1.05M |
| 9/8/2026 | $0.27 | $0.29 | $0.27 | $0.27 | 575,350 |
| 9/4/2026 | $0.30 | $0.31 | $0.27 | $0.27 | 1.39M |
| 9/3/2026 | $0.32 | $0.34 | $0.30 | $0.30 | 1.01M |
| 9/2/2026 | $0.33 | $0.34 | $0.31 | $0.32 | 1.62M |
| 9/1/2026 | $0.35 | $0.37 | $0.32 | $0.34 | 1.79M |
| 8/31/2026 | $0.34 | $0.40 | $0.31 | $0.38 | 9.53M |
| 8/28/2026 | $0.24 | $0.52 | $0.23 | $0.40 | 303.35M |
| 8/27/2026 | $0.26 | $0.26 | $0.25 | $0.25 | 1.54M |
| 8/26/2026 | $0.25 | $0.27 | $0.25 | $0.26 | 309,139 |
| 8/25/2026 | $0.27 | $0.27 | $0.25 | $0.26 | 458,792 |
| 8/24/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 439,369 |
| 8/21/2026 | $0.27 | $0.28 | $0.25 | $0.27 | 396,106 |
| 8/20/2026 | $0.27 | $0.27 | $0.25 | $0.26 | 523,035 |
| 8/19/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 564,138 |
| 8/18/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 257,373 |
| 8/17/2026 | $0.30 | $0.30 | $0.27 | $0.28 | 412,034 |
| 8/14/2026 | $0.29 | $0.31 | $0.29 | $0.29 | 403,190 |
| 8/13/2026 | $0.29 | $0.30 | $0.29 | $0.29 | 616,349 |
| 8/12/2026 | $0.30 | $0.31 | $0.29 | $0.30 | 934,582 |
| 8/11/2026 | $0.34 | $0.34 | $0.31 | $0.32 | 725,695 |
| 8/10/2026 | $0.33 | $0.34 | $0.33 | $0.33 | 387,014 |
| 8/7/2026 | $0.36 | $0.36 | $0.33 | $0.34 | 959,266 |
| 8/6/2026 | $0.34 | $0.36 | $0.34 | $0.35 | 708,576 |
| 8/5/2026 | $0.36 | $0.36 | $0.33 | $0.35 | 882,302 |
| 8/4/2026 | $0.36 | $0.39 | $0.36 | $0.37 | 861,387 |
| 8/3/2026 | $0.38 | $0.39 | $0.36 | $0.37 | 940,379 |
| 7/31/2026 | $0.40 | $0.41 | $0.38 | $0.39 | 1.39M |
| 7/30/2026 | $0.44 | $0.45 | $0.41 | $0.42 | 1.53M |
| 7/29/2026 | $0.40 | $0.49 | $0.40 | $0.45 | 3.97M |
| 7/28/2026 | $0.49 | $0.53 | $0.41 | $0.47 | 109.47M |
| 7/27/2026 | $0.39 | $0.41 | $0.37 | $0.39 | 937,980 |
| 7/24/2026 | $0.44 | $0.46 | $0.37 | $0.40 | 1.79M |
| 7/23/2026 | $0.46 | $0.49 | $0.40 | $0.47 | 4.47M |
| 7/22/2026 | $0.62 | $0.62 | $0.45 | $0.50 | 110.44M |
| 7/21/2026 | $0.40 | $0.42 | $0.36 | $0.39 | 54.89M |
| 7/20/2026 | $0.41 | $0.48 | $0.41 | $0.45 | 297,025 |
| 7/17/2026 | $0.47 | $0.47 | $0.42 | $0.42 | 146,513 |
| 7/16/2026 | $0.46 | $0.48 | $0.44 | $0.46 | 198,375 |
| 7/15/2026 | $0.47 | $0.49 | $0.45 | $0.45 | 183,472 |
| 7/14/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 144,997 |
| 7/13/2026 | $0.55 | $0.55 | $0.47 | $0.48 | 392,968 |
| 7/10/2026 | $0.55 | $0.55 | $0.52 | $0.54 | 192,466 |
| 7/9/2026 | $0.55 | $0.60 | $0.52 | $0.54 | 467,296 |
| 7/8/2026 | $0.58 | $0.58 | $0.53 | $0.53 | 216,657 |
| 7/7/2026 | $0.62 | $0.64 | $0.50 | $0.59 | 1.49M |
| 7/6/2026 | $0.67 | $0.68 | $0.60 | $0.60 | 386,776 |
| 7/2/2026 | $0.70 | $0.74 | $0.65 | $0.65 | 227,716 |
| 7/1/2026 | $0.71 | $0.75 | $0.63 | $0.71 | 533,632 |
| 6/30/2026 | $0.68 | $0.84 | $0.67 | $0.71 | 2.84M |
| 6/29/2026 | $0.69 | $0.71 | $0.63 | $0.65 | 389,017 |
| 6/26/2026 | $0.68 | $0.75 | $0.66 | $0.67 | 286,130 |
| 6/25/2026 | $0.74 | $0.74 | $0.69 | $0.69 | 332,673 |
| 6/24/2026 | $0.78 | $0.80 | $0.71 | $0.71 | 464,971 |
| 6/23/2026 | $0.79 | $0.84 | $0.75 | $0.79 | 577,563 |
| 6/22/2026 | $0.88 | $0.89 | $0.80 | $0.83 | 504,227 |
| 6/18/2026 | $0.99 | $1.00 | $0.89 | $0.90 | 706,535 |
| 6/17/2026 | $1.10 | $1.11 | $0.95 | $1.00 | 964,265 |
| 6/16/2026 | $1.23 | $1.25 | $1.08 | $1.08 | 1.80M |