Core Scientific, Inc. (CORZR)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0100 (12.50%)
At close: Sep 24, 2025

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20250.090.090.090.090.0912.50%1,450
Sep 23, 20250.080.080.080.080.08-11.11%50,000
Sep 22, 20250.090.090.080.090.0928.57%30,777
Sep 19, 20250.090.090.070.070.07-22.22%28,693
Sep 17, 20250.080.090.080.090.0912.50%28,120
Sep 16, 20250.090.090.080.080.08-26,000
Sep 15, 20250.070.100.070.080.086.67%21,268
Sep 12, 20250.060.080.060.080.08-11.76%25,333
Sep 11, 20250.090.100.090.090.09-5.56%115,000
Sep 10, 20250.090.100.090.090.09-10.00%36,550
Sep 9, 20250.100.100.100.100.10-4,000
Sep 8, 20250.100.100.100.100.10-9.09%1,000
Sep 5, 20250.110.110.110.110.11-68,700
Sep 3, 20250.110.110.110.110.11-12,500
Aug 28, 20250.120.120.110.110.11-8.33%20,037
Aug 27, 20250.120.120.090.120.12-7.69%20,333
Aug 25, 20250.130.130.130.130.138.33%1,000
Aug 21, 20250.120.120.120.120.12-24,300
Aug 20, 20250.120.120.120.120.12-113
Aug 18, 20250.130.130.120.120.12-7.69%27,019
Aug 15, 20250.130.130.130.130.13-15,000
Aug 14, 20250.120.130.120.130.1323.81%11,825
Aug 13, 20250.130.130.110.110.11-19.23%36,163
Aug 11, 20250.230.230.130.130.1318.18%1,307
Aug 8, 20250.110.110.110.110.11-8.33%5,645
Aug 7, 20250.120.120.120.120.12-10,000
Aug 6, 20250.130.140.120.120.12-7.69%52,388
Aug 5, 20250.090.130.090.130.134.00%3,532
Aug 4, 20250.130.130.130.130.134.17%600
Aug 1, 20250.120.130.120.120.12-31,114
Jul 31, 20250.120.120.120.120.12-7.69%17,150
Jul 30, 20250.130.130.130.130.13-150,000
Jul 29, 20250.130.130.130.130.13-7.14%774
Jul 28, 20250.140.140.140.140.147.69%70,000
Jul 25, 20250.130.130.130.130.13-45,000
Jul 24, 20250.120.130.120.130.13-224,665
Jul 23, 20250.120.130.120.130.1344.44%12,233
Jul 22, 20250.080.090.080.090.09-0.11%33,758
Jul 21, 20250.120.120.090.090.09-24.92%2,500
Jul 18, 20250.160.160.120.120.12-104,609
Jul 17, 20250.100.120.100.120.127.14%11,383
Jul 16, 20250.110.110.110.110.11-25.33%400
Jul 15, 20250.150.170.100.150.15-57,610
Jul 14, 20250.080.170.080.150.1535.14%2,088,732
Jul 11, 20250.140.140.100.110.11-7.50%41,155
Jul 10, 20250.150.160.120.120.12-7.69%26,144
Jul 9, 20250.150.160.110.130.13-7.14%1,024,220
Jul 8, 20250.150.290.100.140.14-119,699
Jul 7, 20250.080.170.050.140.14350.16%99,218
Jul 3, 20250.080.080.030.030.03-58.53%20,500