Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.30	18.44	17.51	18.09	18.09	-0.22%	6,633,570
Feb 10, 2026	18.54	19.06	18.05	18.13	18.13	-2.26%	8,943,139
Feb 9, 2026	16.56	18.69	16.51	18.55	18.55	10.35%	16,052,754
Feb 6, 2026	15.60	16.94	15.36	16.81	16.81	13.47%	18,133,834
Feb 5, 2026	15.54	16.29	14.71	14.82	14.82	-8.27%	16,919,889
Feb 4, 2026	17.42	17.47	15.72	16.15	16.15	-8.96%	14,231,123
Feb 3, 2026	18.14	18.74	16.77	17.74	17.74	-0.73%	10,056,757
Feb 2, 2026	17.66	18.46	17.41	17.87	17.87	-0.67%	10,553,690
Jan 30, 2026	18.65	18.91	17.67	17.99	17.99	-4.51%	13,128,388
Jan 29, 2026	19.36	19.41	18.20	18.84	18.84	-3.34%	11,572,190
Jan 28, 2026	20.02	20.06	19.33	19.49	19.49	-2.26%	9,951,805
Jan 27, 2026	19.40	20.01	19.00	19.94	19.94	4.67%	16,396,212
Jan 26, 2026	19.03	19.83	18.75	19.05	19.05	1.38%	14,729,527
Jan 23, 2026	17.99	19.20	17.43	18.79	18.79	3.93%	12,249,260
Jan 22, 2026	18.50	18.96	17.85	18.08	18.08	-0.66%	9,474,495
Jan 21, 2026	18.50	19.08	17.86	18.20	18.20	-0.87%	8,119,471
Jan 20, 2026	18.23	18.55	17.79	18.36	18.36	-2.81%	9,233,761
Jan 16, 2026	18.16	18.98	17.98	18.89	18.89	4.48%	12,890,140
Jan 15, 2026	18.28	18.67	17.59	18.08	18.08	0.89%	11,669,577
Jan 14, 2026	17.96	18.25	17.51	17.92	17.92	-0.61%	7,820,245
Jan 13, 2026	17.99	18.18	17.32	18.03	18.03	3.15%	9,179,498
Jan 12, 2026	17.02	18.00	16.87	17.48	17.48	1.98%	15,387,378
Jan 9, 2026	16.90	17.38	16.44	17.14	17.14	2.76%	8,587,736
Jan 8, 2026	16.20	16.80	15.95	16.68	16.68	2.71%	6,006,862
Jan 7, 2026	16.60	16.80	16.24	16.24	16.24	-3.28%	6,342,990
Jan 6, 2026	16.99	17.25	16.63	16.79	16.79	0.36%	11,305,646
Jan 5, 2026	16.38	17.01	16.30	16.73	16.73	4.63%	11,269,378
Jan 2, 2026	14.78	16.14	14.69	15.99	15.99	9.82%	11,724,215
Dec 31, 2025	14.67	14.91	14.46	14.56	14.56	-0.34%	5,345,505
Dec 30, 2025	15.06	15.21	14.60	14.61	14.61	-3.12%	6,201,789
Dec 29, 2025	15.08	15.65	14.85	15.08	15.08	-1.37%	6,347,761
Dec 26, 2025	15.58	15.60	15.14	15.29	15.29	-1.80%	4,726,583
Dec 24, 2025	15.55	15.65	15.35	15.57	15.57	0.58%	2,464,389
Dec 23, 2025	15.60	15.93	15.36	15.48	15.48	-1.96%	5,394,800
Dec 22, 2025	16.01	16.19	15.71	15.79	15.79	1.22%	9,699,709
Dec 19, 2025	14.81	15.88	14.81	15.60	15.60	7.14%	20,619,022
Dec 18, 2025	14.47	14.92	14.30	14.56	14.56	7.30%	15,181,018
Dec 17, 2025	15.08	15.45	13.36	13.57	13.57	-7.88%	20,262,228
Dec 16, 2025	15.04	15.26	14.15	14.73	14.73	-3.60%	24,484,906
Dec 15, 2025	16.50	16.51	15.11	15.28	15.28	-7.56%	13,451,099
Dec 12, 2025	17.37	17.68	16.32	16.53	16.53	-5.00%	12,713,213
Dec 11, 2025	16.79	17.47	16.38	17.40	17.40	0.40%	7,127,254
Dec 10, 2025	17.50	17.75	17.02	17.33	17.33	-0.91%	6,521,855
Dec 9, 2025	17.15	17.96	17.04	17.49	17.49	-1.13%	10,347,054
Dec 8, 2025	17.57	17.98	17.30	17.69	17.69	3.39%	11,497,160
Dec 5, 2025	16.93	17.17	16.45	17.11	17.11	0.18%	7,120,306
Dec 4, 2025	16.40	17.34	16.28	17.08	17.08	3.20%	10,713,668
Dec 3, 2025	15.72	16.73	15.33	16.55	16.55	4.61%	7,789,558
Dec 2, 2025	16.66	16.96	15.78	15.82	15.82	-4.64%	9,088,449
Dec 1, 2025	16.27	16.81	16.12	16.59	16.59	-1.78%	7,814,830