Core Scientific, Inc. (CORZR)
OTCMKTS · Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
At close: Jul 15, 2025
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.15 | 0.17 | 0.10 | 0.15 | 0.15 | - | 57,610 |
| Jul 14, 2025 | 0.08 | 0.17 | 0.08 | 0.15 | 0.15 | 35.14% | 2,088,732 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -7.50% | 41,155 |
| Jul 10, 2025 | 0.15 | 0.16 | 0.12 | 0.12 | 0.12 | -7.69% | 26,144 |
| Jul 9, 2025 | 0.15 | 0.16 | 0.11 | 0.13 | 0.13 | -7.14% | 1,024,220 |
| Jul 8, 2025 | 0.15 | 0.29 | 0.10 | 0.14 | 0.14 | - | 119,699 |
| Jul 7, 2025 | 0.08 | 0.17 | 0.05 | 0.14 | 0.14 | 350.16% | 99,218 |
| Jul 3, 2025 | 0.08 | 0.08 | 0.03 | 0.03 | 0.03 | -58.53% | 20,500 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 25.00% | 35,000 |
| Jul 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -7.69% | 15,500 |
| Jun 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 8.33% | 21,075 |
| Jun 27, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -25.00% | 103,035 |
| Jun 26, 2025 | 0.10 | 0.16 | 0.08 | 0.08 | 0.08 | -60.00% | 62,586 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 284.62% | 1,153 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -80.74% | 100 |
| May 20, 2025 | 0.18 | 0.27 | 0.18 | 0.27 | 0.27 | - | 8,019 |
| May 16, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 2,600 |
| May 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 1,300 |
| May 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| May 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 50.00% | 2,500 |
| May 8, 2025 | 0.25 | 0.25 | 0.01 | 0.20 | 0.20 | -27.27% | 95,097 |
| May 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -27.63% | 1,012,400 |
| May 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 165 |
| May 5, 2025 | 0.28 | 0.38 | 0.01 | 0.38 | 0.38 | -13.64% | 28,851 |
| May 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 12.82% | 268 |
| Apr 23, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | - | 1,247 |
| Apr 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 12,000 |
| Apr 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.57% | 80,000 |
| Apr 16, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 12.90% | 685,201 |
| Apr 15, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 10.71% | 1,040,254 |
| Apr 14, 2025 | 0.35 | 0.35 | 0.28 | 0.28 | 0.28 | -9.68% | 12,873 |
| Apr 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 109,500 |
| Apr 10, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -11.43% | 10,100 |
| Apr 8, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 2.94% | 392,439 |
| Apr 7, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 18,752 |
| Apr 4, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 3.03% | 10,000 |
| Apr 3, 2025 | 0.33 | 0.33 | 0.24 | 0.33 | 0.33 | -2.94% | 12,194 |
| Apr 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.68% | 150 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.06% | 100,000 |
| Mar 31, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 42,300 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 96,649 |
| Mar 26, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 30.43% | 34,100 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 500 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 5,385 |
| Mar 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 7,000 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 827,600 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -24.19% | 125,000 |
| Mar 11, 2025 | 0.38 | 0.38 | 0.31 | 0.31 | 0.31 | -10.14% | 10,180 |
| Mar 10, 2025 | 0.33 | 0.38 | 0.33 | 0.35 | 0.35 | 4.55% | 125,962 |
| Mar 7, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 1.54% | 2,831,975 |