Skip to main content
logo
Core Scientific, Inc. (CORZR)
OTCMKTS · Delayed Price · Currency is USD
0.0350
-0.0050 (-12.50%)
At close: Feb 6, 2026

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.100.100.040.040.04-12.50%1,778
Feb 5, 20260.040.040.040.040.04-20.00%532
Feb 4, 20260.050.050.050.050.0566.67%110
Jan 30, 20260.030.030.030.030.0320.00%47,500
Jan 29, 20260.030.040.010.030.03-28.57%1,013,085
Jan 28, 20260.040.040.040.040.04-20,000
Jan 27, 20260.040.040.040.040.04-12.50%72,533
Jan 23, 20260.050.050.040.040.04-11.11%36,100
Jan 22, 20260.050.050.050.050.05-20,000
Jan 16, 20260.050.050.050.050.05-10.00%1,000
Jan 15, 20260.050.050.050.050.05-39,000
Jan 14, 20260.050.050.050.050.05-9.09%38,850
Jan 8, 20260.060.060.060.060.06-10,000
Jan 7, 20260.060.060.060.060.06-8.33%250
Jan 6, 20260.060.060.060.060.06-7.69%23,972
Jan 5, 20260.070.070.070.070.07-10,000
Jan 2, 20260.070.070.070.070.07-500
Dec 29, 20250.070.070.070.070.07-7.14%30,000
Dec 22, 20250.080.080.070.070.07-6.67%17,667
Dec 19, 20250.080.080.080.080.08-167
Dec 17, 20250.080.080.080.080.087.14%5,000
Dec 16, 20250.080.080.070.070.07-18,197
Dec 15, 20250.070.080.070.070.07-31,000
Dec 12, 20250.070.070.070.070.07-1,000
Dec 11, 20250.080.080.070.070.07-12.50%11,550
Dec 9, 20250.080.080.080.080.08-300
Dec 8, 20250.080.080.080.080.0814.29%550
Dec 5, 20250.070.070.070.070.07-100
Dec 4, 20250.070.070.070.070.07-12.50%1,225
Dec 3, 20250.080.080.080.080.0814.29%1,000
Dec 2, 20250.070.070.070.070.07-1,000
Nov 28, 20250.070.070.070.070.07-200
Nov 24, 20250.080.080.070.070.07-12.50%1,142
Nov 21, 20250.080.080.080.080.08-11,300
Nov 20, 20250.080.080.080.080.0814.29%1,000
Nov 18, 20250.070.070.070.070.07-12.50%18,000
Nov 17, 20250.080.080.080.080.0814.29%400
Nov 13, 20250.070.080.070.070.0716.67%22,300
Nov 12, 20250.060.060.060.060.06-7.69%26,000
Nov 11, 20250.060.070.060.070.07-1.07%99,501
Nov 10, 20250.070.070.070.070.07-3.38%14,708
Nov 7, 20250.060.070.060.070.0736.00%10,172
Nov 6, 20250.040.050.040.050.05-12.28%54,338
Nov 5, 20250.050.060.040.060.0614.00%24,863
Nov 4, 20250.060.060.050.050.0525.00%13,000
Nov 3, 20250.040.040.030.040.04-2.44%61,125
Oct 31, 20250.090.090.040.040.04-48.75%267,342
Oct 30, 20250.090.090.080.080.0833.33%56,000
Oct 28, 20250.060.060.060.060.06-10,000
Oct 27, 20250.060.060.060.060.06-14.29%5,000