Skip to main content
logo
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
15.30
-1.19 (-7.22%)
At close: Mar 3, 2026, 4:00 PM EST
15.69
+0.39 (2.55%)
Pre-market: Mar 4, 2026, 4:43 AM EST

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202616.0016.3115.0515.3015.30-7.22%25,932,615
Mar 2, 202616.5717.3716.0616.4916.49-2.83%14,365,662
Feb 27, 202617.3217.4016.3116.9716.97-5.62%13,970,103
Feb 26, 202618.0318.2917.4017.9817.98-0.55%8,776,167
Feb 25, 202618.1018.4817.6418.0818.081.18%8,227,767
Feb 24, 202616.8018.0216.3517.8717.875.80%13,555,224
Feb 23, 202617.0017.2916.6016.8916.89-2.37%10,722,718
Feb 20, 202617.8018.1716.8917.3017.30-3.78%11,328,507
Feb 19, 202617.0018.0216.7717.9817.984.11%13,207,354
Feb 18, 202617.2117.8816.9717.2717.270.23%5,127,426
Feb 17, 202617.5017.9716.8617.2317.23-3.42%9,172,353
Feb 13, 202617.6018.5117.2317.8417.842.06%8,246,682
Feb 12, 202618.0618.4217.1117.4817.48-3.37%8,151,064
Feb 11, 202618.3018.4417.5118.0918.09-0.22%6,640,302
Feb 10, 202618.5419.0618.0518.1318.13-2.26%8,953,581
Feb 9, 202616.5618.6916.5118.5518.5510.35%16,096,285
Feb 6, 202615.6016.9415.3616.8116.8113.47%18,191,443
Feb 5, 202615.5416.2914.7114.8214.82-8.27%16,998,577
Feb 4, 202617.4217.4715.7216.1516.15-8.96%14,239,239
Feb 3, 202618.1418.7416.7717.7417.74-0.73%10,278,743
Feb 2, 202617.6618.4617.4117.8717.87-0.67%10,561,796
Jan 30, 202618.6518.9117.6717.9917.99-4.51%13,131,311
Jan 29, 202619.3619.4118.2018.8418.84-3.34%11,583,650
Jan 28, 202620.0220.0619.3319.4919.49-2.26%10,238,776
Jan 27, 202619.4020.0119.0019.9419.944.67%16,624,269
Jan 26, 202619.0319.8318.7519.0519.051.38%14,815,118
Jan 23, 202617.9919.2017.4318.7918.793.93%12,250,443
Jan 22, 202618.5018.9617.8518.0818.08-0.66%9,474,495
Jan 21, 202618.5019.0817.8618.2018.20-0.87%8,119,471
Jan 20, 202618.2318.5517.7918.3618.36-2.81%9,233,761
Jan 16, 202618.1618.9817.9818.8918.894.48%12,890,140
Jan 15, 202618.2818.6717.5918.0818.080.89%11,669,577
Jan 14, 202617.9618.2517.5117.9217.92-0.61%7,820,245
Jan 13, 202617.9918.1817.3218.0318.033.15%9,179,498
Jan 12, 202617.0218.0016.8717.4817.481.98%15,387,378
Jan 9, 202616.9017.3816.4417.1417.142.76%8,587,736
Jan 8, 202616.2016.8015.9516.6816.682.71%6,006,862
Jan 7, 202616.6016.8016.2416.2416.24-3.28%6,342,990
Jan 6, 202616.9917.2516.6316.7916.790.36%11,305,646
Jan 5, 202616.3817.0116.3016.7316.734.63%11,269,378
Jan 2, 202614.7816.1414.6915.9915.999.82%11,724,215
Dec 31, 202514.6714.9114.4614.5614.56-0.34%5,345,505
Dec 30, 202515.0615.2114.6014.6114.61-3.12%6,201,789
Dec 29, 202515.0815.6514.8515.0815.08-1.37%6,347,761
Dec 26, 202515.5815.6015.1415.2915.29-1.80%4,726,583
Dec 24, 202515.5515.6515.3515.5715.570.58%2,464,389
Dec 23, 202515.6015.9315.3615.4815.48-1.96%5,394,800
Dec 22, 202516.0116.1915.7115.7915.791.22%9,699,709
Dec 19, 202514.8115.8814.8115.6015.607.14%20,619,022
Dec 18, 202514.4714.9214.3014.5614.567.30%15,181,018