Skip to main content
logo
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
13.62
0.00 (0.00%)
At close: Sep 5, 2025, 4:00 PM
13.51
-0.11 (-0.80%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202513.8713.9113.1413.6213.62-9,312,069
Sep 4, 202513.5213.7013.3513.6213.620.29%6,942,689
Sep 3, 202514.0414.0713.4513.5813.58-3.00%9,222,949
Sep 2, 202513.9914.2113.4614.0014.00-2.44%11,076,782
Aug 29, 202514.2014.3913.8814.3514.35-6,456,828
Aug 28, 202514.4214.9014.3014.3514.351.06%10,586,614
Aug 27, 202514.0214.3513.9714.2014.201.14%8,192,746
Aug 26, 202513.5714.2213.5714.0414.042.63%10,929,091
Aug 25, 202513.4514.0613.2413.6813.680.96%9,959,526
Aug 22, 202513.7514.5413.5313.5513.55-1.74%19,810,952
Aug 21, 202513.6714.2513.3413.7913.79-2.06%18,883,342
Aug 20, 202514.3514.4113.5814.0814.08-1.88%19,087,641
Aug 19, 202514.5014.5513.9214.3514.35-1.24%17,326,752
Aug 18, 202514.5514.7714.1514.5314.532.83%13,351,085
Aug 15, 202513.7214.7813.7014.1314.132.13%43,603,495
Aug 14, 202513.4914.1613.1813.8413.84-0.11%30,902,131
Aug 13, 202514.5414.7513.4513.8513.85-8.34%30,192,210
Aug 12, 202514.5015.2214.3615.1115.113.99%17,241,525
Aug 11, 202514.2915.0114.2014.5314.530.83%16,618,105
Aug 8, 202514.6214.6314.0514.4114.410.42%16,702,729
Aug 7, 202514.4314.5413.9514.3514.351.70%14,482,396
Aug 6, 202514.0714.1413.7614.1114.110.21%13,250,893
Aug 5, 202513.7614.0913.3814.0814.083.15%12,790,254
Aug 4, 202512.8313.6812.7213.6513.657.91%13,283,702
Aug 1, 202512.7413.0612.6012.6512.65-6.57%14,611,164
Jul 31, 202513.5713.9413.3513.5413.543.72%21,325,571
Jul 30, 202513.2613.3412.7113.0613.06-1.02%11,363,931
Jul 29, 202513.7213.7612.8813.1913.19-4.04%14,446,055
Jul 28, 202513.8113.8213.4813.7513.75-0.11%9,227,858
Jul 25, 202513.5314.0913.3213.7613.760.51%12,809,966
Jul 24, 202513.6213.8413.5013.6913.691.48%16,330,704
Jul 23, 202513.5213.6613.3213.4913.490.07%7,972,667
Jul 22, 202513.3113.6212.8513.4813.481.58%12,618,925
Jul 21, 202513.3713.8213.2613.2713.27-0.60%10,641,486
Jul 18, 202513.5813.6313.0013.3513.35-0.89%13,742,065
Jul 17, 202513.7713.8413.4013.4713.47-3.23%12,375,888
Jul 16, 202513.9414.0913.6313.9213.921.16%15,379,204
Jul 15, 202513.9714.3213.6113.7613.761.47%21,703,120
Jul 14, 202512.7013.6512.6913.5613.568.39%24,659,182
Jul 11, 202513.0213.2012.4212.5112.51-5.08%20,863,038
Jul 10, 202513.4313.8012.9413.1813.18-1.86%26,685,985
Jul 9, 202514.1714.2113.1413.4313.43-4.21%42,967,255
Jul 8, 202515.0515.2913.7614.0214.02-5.46%44,234,053
Jul 7, 202514.7115.9513.6514.8314.83-17.61%107,713,784
Jul 3, 202517.5518.2117.0518.0018.002.51%13,347,625
Jul 2, 202517.1917.6416.8817.5617.561.80%13,895,776
Jul 1, 202516.9817.5816.5717.2517.251.05%16,881,570
Jun 30, 202516.9517.2616.5217.0717.072.52%24,457,791
Jun 27, 202517.1117.1316.0316.6516.651.77%72,554,735
Jun 26, 202512.3916.8911.8216.3616.3633.01%91,955,736