Core Scientific Inc CORZ
NASDAQ · United States · Technology Services
$15.57-0.41 (-2.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.62 | -2.25% | $15.99 | $16.08 | $15.51 | 1.23M |
| 2026-09-30 | $15.98 | -2.02% | $16.43 | $16.49 | $15.85 | 9.70M |
| 2026-09-29 | $16.31 | -1.27% | $16.77 | $17.15 | $16.23 | 13.69M |
| 2026-09-28 | $16.52 | -4.73% | $17.09 | $17.31 | $16.43 | 9.16M |
| 2026-09-25 | $17.34 | -4.30% | $18.30 | $18.43 | $17.29 | 8.82M |
| 2026-09-24 | $18.12 | +0.11% | $17.84 | $18.66 | $17.70 | 13.00M |
| 2026-09-23 | $18.10 | -3.67% | $18.72 | $19.11 | $18.03 | 9.10M |
| 2026-09-22 | $18.79 | +2.34% | $18.36 | $18.95 | $18.11 | 10.05M |
| 2026-09-21 | $18.36 | +2.06% | $17.92 | $18.65 | $17.63 | 11.36M |
| 2026-09-18 | $17.99 | +4.96% | $17.77 | $18.03 | $17.11 | 14.00M |
| 2026-09-17 | $17.14 | +1.54% | $17.99 | $17.99 | $16.86 | 16.11M |
| 2026-09-16 | $16.88 | +5.24% | $16.38 | $17.39 | $16.38 | 12.35M |
| 2026-09-15 | $16.04 | -5.42% | $16.84 | $16.95 | $16.01 | 11.33M |
| 2026-09-14 | $16.96 | -5.46% | $17.05 | $17.57 | $16.87 | 10.02M |
| 2026-09-11 | $17.94 | +3.28% | $17.57 | $18.38 | $17.54 | 8.98M |
| 2026-09-10 | $17.37 | -3.98% | $17.61 | $18.10 | $17.24 | 9.10M |
| 2026-09-09 | $18.09 | -3.42% | $18.75 | $18.94 | $17.85 | 10.06M |
| 2026-09-08 | $18.73 | +4.70% | $18.15 | $19.10 | $18.05 | 13.38M |
| 2026-09-04 | $17.89 | -0.06% | $17.64 | $18.26 | $17.60 | 8.49M |
| 2026-09-03 | $17.90 | +6.48% | $16.81 | $17.91 | $16.53 | 13.69M |
| 2026-09-02 | $16.81 | +4.60% | $15.88 | $16.85 | $15.72 | 12.98M |
| 2026-09-01 | $16.07 | -1.41% | $15.78 | $16.34 | $15.61 | 11.73M |
| 2026-08-31 | $16.30 | -1.27% | $16.61 | $16.61 | $16.01 | 10.82M |
| 2026-08-28 | $16.51 | -6.30% | $17.37 | $17.45 | $16.20 | 12.02M |
| 2026-08-27 | $17.62 | +1.15% | $17.96 | $18.52 | $17.49 | 15.05M |
| 2026-08-26 | $17.42 | -3.38% | $17.77 | $17.93 | $17.26 | 6.98M |
| 2026-08-25 | $18.03 | +4.40% | $17.78 | $18.20 | $17.52 | 8.65M |
| 2026-08-24 | $17.27 | -3.03% | $17.47 | $17.82 | $17.15 | 10.41M |
| 2026-08-21 | $17.81 | -3.15% | $18.78 | $19.26 | $17.71 | 12.91M |
| 2026-08-20 | $18.39 | -1.76% | $18.89 | $19.15 | $17.89 | 11.53M |
| 2026-08-19 | $18.72 | -0.69% | $18.91 | $19.34 | $18.15 | 9.75M |
| 2026-08-18 | $18.85 | -6.36% | $19.50 | $19.78 | $18.51 | 13.78M |
| 2026-08-17 | $20.13 | -0.25% | $20.22 | $20.50 | $19.71 | 11.37M |
| 2026-08-14 | $20.18 | +2.02% | $19.67 | $20.38 | $19.43 | 10.20M |
| 2026-08-13 | $19.78 | -5.22% | $20.61 | $21.39 | $19.59 | 10.87M |
| 2026-08-12 | $20.87 | +5.62% | $21.36 | $21.66 | $20.53 | 12.37M |
| 2026-08-11 | $19.76 | +1.65% | $20.29 | $20.56 | $19.47 | 8.01M |
| 2026-08-10 | $19.44 | -7.47% | $20.96 | $21.05 | $19.43 | 19.28M |
| 2026-08-07 | $21.01 | -0.19% | $21.63 | $21.65 | $20.43 | 8.66M |
| 2026-08-06 | $21.05 | -3.31% | $21.25 | $21.71 | $20.89 | 7.65M |
| 2026-08-05 | $21.77 | -4.56% | $22.38 | $22.97 | $21.73 | 11.56M |
| 2026-08-04 | $22.81 | -0.09% | $22.83 | $23.60 | $22.40 | 14.88M |
| 2026-08-03 | $22.83 | +10.18% | $20.38 | $22.98 | $19.86 | 23.74M |
| 2026-07-31 | $20.72 | -5.00% | $22.96 | $23.00 | $20.67 | 11.98M |
| 2026-07-30 | $21.81 | +20.36% | $19.80 | $22.55 | $19.69 | 22.59M |
| 2026-07-29 | $18.12 | -12.65% | $20.91 | $21.03 | $17.92 | 35.54M |
| 2026-07-28 | $20.75 | +0.02% | $20.95 | $21.26 | $19.58 | 27.67M |
| 2026-07-27 | $20.74 | -8.84% | $22.35 | $22.70 | $20.39 | 9.84M |
| 2026-07-24 | $22.75 | -5.05% | $23.62 | $23.68 | $22.52 | 8.24M |
| 2026-07-23 | $23.96 | +1.44% | $23.34 | $24.58 | $23.16 | 7.29M |
| 2026-07-22 | $23.62 | -1.62% | $23.63 | $24.61 | $23.50 | 5.12M |
| 2026-07-21 | $24.01 | +7.19% | $22.87 | $24.66 | $22.79 | 12.61M |
| 2026-07-20 | $22.40 | +6.97% | $21.90 | $22.79 | $21.85 | 12.59M |
| 2026-07-17 | $20.94 | -0.38% | $20.31 | $21.45 | $19.89 | 9.30M |
| 2026-07-16 | $21.02 | -7.48% | $22.25 | $22.25 | $20.74 | 6.90M |
| 2026-07-15 | $22.72 | +2.85% | $22.17 | $22.88 | $21.28 | 8.46M |
| 2026-07-14 | $22.09 | -2.73% | $23.27 | $23.48 | $21.95 | 6.78M |
| 2026-07-13 | $22.71 | -3.32% | $22.94 | $23.14 | $21.86 | 8.18M |
| 2026-07-10 | $23.49 | -1.05% | $23.60 | $24.19 | $22.92 | 6.59M |
| 2026-07-09 | $23.74 | +1.02% | $24.28 | $24.65 | $23.57 | 8.47M |
| 2026-07-08 | $23.50 | +9.10% | $21.41 | $23.69 | $21.27 | 16.08M |
| 2026-07-07 | $21.54 | -5.53% | $21.99 | $22.28 | $20.71 | 11.70M |
| 2026-07-06 | $22.80 | +6.39% | $22.26 | $23.17 | $22.12 | 9.44M |
| 2026-07-02 | $21.43 | -9.62% | $23.95 | $23.95 | $21.06 | 18.57M |
| 2026-07-01 | $23.71 | -7.35% | $24.82 | $24.94 | $22.64 | 18.14M |
| 2026-06-30 | $25.59 | -1.35% | $25.62 | $26.07 | $24.67 | 12.59M |
| 2026-06-29 | $25.94 | -4.63% | $27.53 | $28.04 | $25.45 | 11.37M |
| 2026-06-26 | $27.20 | -0.26% | $26.38 | $27.88 | $25.79 | 20.59M |
| 2026-06-25 | $27.27 | -1.87% | $28.22 | $28.48 | $26.91 | 10.28M |
| 2026-06-24 | $27.79 | -4.70% | $29.12 | $29.15 | $27.03 | 12.69M |
| 2026-06-23 | $29.16 | +0.28% | $27.55 | $29.50 | $27.46 | 8.39M |
| 2026-06-22 | $29.08 | -0.27% | $29.60 | $30.43 | $28.56 | 10.60M |
| 2026-06-18 | $29.16 | +2.75% | $29.12 | $30.05 | $28.58 | 17.47M |
| 2026-06-17 | $28.38 | +1.07% | $28.27 | $29.48 | $27.94 | 13.19M |
| 2026-06-16 | $28.08 | -0.50% | $28.08 | $29.08 | $27.90 | 8.58M |
| 2026-06-15 | $28.22 | +2.25% | $28.26 | $28.84 | $27.60 | 11.32M |
| 2026-06-12 | $27.60 | +1.40% | $27.74 | $28.36 | $27.39 | 7.29M |
| 2026-06-11 | $27.22 | +5.96% | $25.72 | $27.69 | $25.62 | 11.99M |
| 2026-06-10 | $25.69 | -4.89% | $26.65 | $27.48 | $25.24 | 11.99M |
| 2026-06-09 | $27.01 | -0.52% | $28.25 | $28.57 | $25.28 | 12.31M |
| 2026-06-08 | $27.15 | +5.03% | $26.37 | $27.34 | $25.94 | 7.89M |
| 2026-06-05 | $25.85 | -7.38% | $27.11 | $27.19 | $25.18 | 13.43M |
| 2026-06-04 | $27.91 | -3.53% | $27.84 | $28.50 | $27.43 | 8.83M |
| 2026-06-03 | $28.93 | -0.41% | $28.72 | $29.70 | $28.51 | 11.97M |
| 2026-06-02 | $29.05 | +1.75% | $29.00 | $30.46 | $28.90 | 20.58M |
| 2026-06-01 | $28.55 | +6.33% | $26.78 | $29.09 | $26.40 | 17.31M |
| 2026-05-29 | $26.85 | -3.28% | $27.70 | $27.80 | $26.43 | 15.30M |
| 2026-05-28 | $27.76 | +2.06% | $27.22 | $28.19 | $26.99 | 15.54M |
| 2026-05-27 | $27.20 | +3.15% | $26.32 | $27.70 | $26.02 | 16.26M |
| 2026-05-26 | $26.37 | +4.39% | $26.45 | $26.83 | $25.79 | 18.86M |