Core Scientific Inc CORZ
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$16,35+0,37 (+%2,32)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,22 | +%1,47 | $15,99 | $16,48 | $15,51 | 9,08M |
| 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 |