Core Scientific, Inc. (CORZR)
OTCMKTS · Delayed Price · Currency is USD
0.1100
0.00 (0.00%)
At close: Aug 28, 2025
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,500 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 20,037 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | -7.69% | 20,333 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 1,000 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,300 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 113 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 27,019 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 15,000 |
| Aug 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 23.81% | 11,825 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -19.23% | 36,163 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.13 | 0.13 | 0.13 | 18.18% | 1,307 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 5,645 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Aug 6, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 52,388 |
| Aug 5, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 4.00% | 3,532 |
| Aug 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 600 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 31,114 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 17,150 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 150,000 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 774 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 70,000 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 45,000 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 224,665 |
| Jul 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 44.44% | 12,233 |
| Jul 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.11% | 33,758 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -24.92% | 2,500 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | - | 104,609 |
| Jul 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 7.14% | 11,383 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -25.33% | 400 |
| 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 |