Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
12.38
+0.03 (0.24%)
At close: Sep 26, 2024, 4:00 PM
12.36
-0.02 (-0.16%)
After-hours: Sep 26, 2024, 6:04 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.82 | 12.90 | 12.28 | 12.35 | 12.35 | -4.19% | 7,966,586 |
| Sep 24, 2024 | 12.51 | 12.95 | 12.19 | 12.89 | 12.89 | 3.20% | 9,427,057 |
| Sep 23, 2024 | 12.23 | 12.72 | 11.89 | 12.49 | 12.49 | 4.26% | 14,601,295 |
| Sep 20, 2024 | 11.73 | 12.10 | 11.21 | 11.98 | 11.98 | 3.19% | 17,770,282 |
| Sep 19, 2024 | 12.46 | 12.63 | 11.51 | 11.61 | 11.61 | -3.49% | 14,585,090 |
| Sep 18, 2024 | 11.47 | 12.48 | 11.42 | 12.03 | 12.03 | 4.79% | 16,853,711 |
| Sep 17, 2024 | 11.41 | 11.84 | 10.92 | 11.48 | 11.48 | 2.68% | 14,471,172 |
| Sep 16, 2024 | 11.01 | 11.45 | 10.51 | 11.18 | 11.18 | - | 10,393,708 |
| Sep 13, 2024 | 10.50 | 11.32 | 10.38 | 11.18 | 11.18 | 7.60% | 17,430,732 |
| Sep 12, 2024 | 10.10 | 10.65 | 9.71 | 10.39 | 10.39 | 4.21% | 10,401,610 |
| Sep 11, 2024 | 9.95 | 10.35 | 9.45 | 9.97 | 9.97 | -0.40% | 14,073,802 |
| Sep 10, 2024 | 9.90 | 10.18 | 9.83 | 10.01 | 10.01 | 0.10% | 7,475,227 |
| Sep 9, 2024 | 9.43 | 10.00 | 9.13 | 10.00 | 10.00 | 7.30% | 12,502,187 |
| Sep 6, 2024 | 9.88 | 10.18 | 9.22 | 9.32 | 9.32 | -8.98% | 10,934,821 |
| Sep 5, 2024 | 10.15 | 10.38 | 9.76 | 10.24 | 10.24 | 3.75% | 10,165,766 |
| Sep 4, 2024 | 9.41 | 10.04 | 9.28 | 9.87 | 9.87 | 5.00% | 6,477,720 |
| Sep 3, 2024 | 10.20 | 10.25 | 9.31 | 9.40 | 9.40 | -8.91% | 9,967,143 |
| Aug 30, 2024 | 10.30 | 10.37 | 9.89 | 10.32 | 10.32 | 0.88% | 9,014,585 |
| Aug 29, 2024 | 10.29 | 10.80 | 10.06 | 10.23 | 10.23 | 0.99% | 7,077,063 |
| Aug 28, 2024 | 10.46 | 10.60 | 9.59 | 10.13 | 10.13 | -2.78% | 6,532,505 |
| Aug 27, 2024 | 10.76 | 10.89 | 10.26 | 10.42 | 10.42 | -3.96% | 4,394,946 |
| Aug 26, 2024 | 10.54 | 11.00 | 10.46 | 10.85 | 10.85 | 0.84% | 8,550,925 |
| Aug 23, 2024 | 10.17 | 10.80 | 9.82 | 10.76 | 10.76 | 8.91% | 11,447,420 |
| Aug 22, 2024 | 10.61 | 10.65 | 9.80 | 9.88 | 9.88 | -6.26% | 9,496,065 |
| Aug 21, 2024 | 10.22 | 10.57 | 10.01 | 10.54 | 10.54 | 3.94% | 11,108,041 |
| Aug 20, 2024 | 10.28 | 10.61 | 9.90 | 10.14 | 10.14 | -2.41% | 10,758,294 |
| Aug 19, 2024 | 10.13 | 10.40 | 9.64 | 10.39 | 10.39 | 2.97% | 10,588,952 |
| Aug 16, 2024 | 9.25 | 10.10 | 9.22 | 10.09 | 10.09 | 8.96% | 13,611,950 |
| Aug 15, 2024 | 8.82 | 9.45 | 8.80 | 9.26 | 9.26 | 5.23% | 13,316,789 |
| Aug 14, 2024 | 8.94 | 9.11 | 8.64 | 8.80 | 8.80 | 4.02% | 31,623,957 |
| Aug 13, 2024 | 8.55 | 8.97 | 8.29 | 8.46 | 8.46 | -10.67% | 51,250,557 |
| Aug 12, 2024 | 9.59 | 10.01 | 9.41 | 9.47 | 9.47 | -2.37% | 4,319,037 |
| Aug 9, 2024 | 10.00 | 10.03 | 9.40 | 9.70 | 9.70 | -4.34% | 7,541,183 |
| Aug 8, 2024 | 9.73 | 10.42 | 9.15 | 10.14 | 10.14 | 3.26% | 10,613,698 |
| Aug 7, 2024 | 9.78 | 10.06 | 9.48 | 9.82 | 9.82 | 1.13% | 10,240,471 |
| Aug 6, 2024 | 9.27 | 9.87 | 8.40 | 9.71 | 9.71 | 18.13% | 15,398,667 |
| Aug 5, 2024 | 7.06 | 8.48 | 6.71 | 8.22 | 8.22 | -7.54% | 13,855,745 |
| Aug 2, 2024 | 8.95 | 9.17 | 8.77 | 8.89 | 8.89 | -6.03% | 7,989,016 |
| Aug 1, 2024 | 9.80 | 10.12 | 9.31 | 9.46 | 9.46 | -2.97% | 6,085,646 |
| Jul 31, 2024 | 9.70 | 10.16 | 9.50 | 9.75 | 9.75 | 5.75% | 13,160,474 |
| Jul 30, 2024 | 9.57 | 9.70 | 9.02 | 9.22 | 9.22 | -3.56% | 7,754,817 |
| Jul 29, 2024 | 10.52 | 10.83 | 9.53 | 9.56 | 9.56 | -6.37% | 9,047,441 |
| Jul 26, 2024 | 9.72 | 10.23 | 9.48 | 10.21 | 10.21 | 8.50% | 9,420,904 |
| Jul 25, 2024 | 10.06 | 10.15 | 9.38 | 9.41 | 9.41 | -6.92% | 11,344,993 |
| Jul 24, 2024 | 10.93 | 11.02 | 10.08 | 10.11 | 10.11 | -7.42% | 6,542,337 |
| Jul 23, 2024 | 10.80 | 11.29 | 10.68 | 10.92 | 10.92 | -1.18% | 6,473,663 |
| Jul 22, 2024 | 10.63 | 11.10 | 10.00 | 11.05 | 11.05 | 6.35% | 9,811,985 |
| Jul 19, 2024 | 10.20 | 10.55 | 9.72 | 10.39 | 10.39 | 2.26% | 12,762,730 |
| Jul 18, 2024 | 11.58 | 11.58 | 10.01 | 10.16 | 10.16 | -9.41% | 13,604,822 |
| Jul 17, 2024 | 11.47 | 12.25 | 10.79 | 11.22 | 11.22 | -4.15% | 17,466,697 |
| Jul 16, 2024 | 11.10 | 11.81 | 11.08 | 11.70 | 11.70 | 6.27% | 13,766,481 |
| Jul 15, 2024 | 10.80 | 11.27 | 10.56 | 11.01 | 11.01 | 9.01% | 19,346,756 |
| Jul 12, 2024 | 9.49 | 10.13 | 9.42 | 10.10 | 10.10 | 4.02% | 11,664,733 |
| Jul 11, 2024 | 10.03 | 10.20 | 9.23 | 9.71 | 9.71 | -0.61% | 12,600,613 |
| Jul 10, 2024 | 9.97 | 10.20 | 9.67 | 9.77 | 9.77 | 2.20% | 10,552,576 |
| Jul 9, 2024 | 10.35 | 10.62 | 9.36 | 9.56 | 9.56 | -7.72% | 13,189,571 |
| Jul 8, 2024 | 10.29 | 11.00 | 9.20 | 10.36 | 10.36 | 0.68% | 19,997,173 |
| Jul 5, 2024 | 9.51 | 10.45 | 9.46 | 10.29 | 10.29 | 1.68% | 9,804,130 |
| Jul 3, 2024 | 10.00 | 10.52 | 9.92 | 10.12 | 10.12 | -1.36% | 7,274,144 |
| Jul 2, 2024 | 9.79 | 10.50 | 9.65 | 10.26 | 10.26 | 4.16% | 14,474,212 |
| Jul 1, 2024 | 9.35 | 9.97 | 9.11 | 9.85 | 9.85 | 5.91% | 11,372,304 |
| Jun 28, 2024 | 9.71 | 9.71 | 9.00 | 9.30 | 9.30 | -2.62% | 34,888,406 |
| Jun 27, 2024 | 9.88 | 10.11 | 9.20 | 9.55 | 9.55 | -4.02% | 14,159,096 |
| Jun 26, 2024 | 9.48 | 10.17 | 9.47 | 9.95 | 9.95 | 7.34% | 24,170,993 |
| Jun 25, 2024 | 9.37 | 9.67 | 9.08 | 9.27 | 9.27 | 6.19% | 16,294,075 |
| Jun 24, 2024 | 8.83 | 9.25 | 8.58 | 8.73 | 8.73 | -2.68% | 14,045,474 |
| Jun 21, 2024 | 8.89 | 9.07 | 8.31 | 8.97 | 8.97 | -1.32% | 21,885,034 |
| Jun 20, 2024 | 9.04 | 9.45 | 8.76 | 9.09 | 9.09 | 2.02% | 9,724,256 |
| Jun 18, 2024 | 9.60 | 9.61 | 8.60 | 8.91 | 8.91 | -8.05% | 14,558,428 |
| Jun 17, 2024 | 10.43 | 10.51 | 9.58 | 9.69 | 9.69 | -6.20% | 17,401,740 |
| Jun 14, 2024 | 9.90 | 10.36 | 9.54 | 10.33 | 10.33 | 4.87% | 12,753,827 |
| Jun 13, 2024 | 9.95 | 10.70 | 9.33 | 9.85 | 9.85 | 2.93% | 23,410,628 |
| Jun 12, 2024 | 9.00 | 9.75 | 8.57 | 9.57 | 9.57 | 9.87% | 28,291,758 |
| Jun 11, 2024 | 8.10 | 8.76 | 7.92 | 8.71 | 8.71 | 6.09% | 13,160,249 |
| Jun 10, 2024 | 7.83 | 8.59 | 7.80 | 8.21 | 8.21 | 5.53% | 14,320,113 |
| Jun 7, 2024 | 7.79 | 8.41 | 7.69 | 7.78 | 7.78 | -0.89% | 16,940,421 |
| Jun 6, 2024 | 7.33 | 8.36 | 7.10 | 7.85 | 7.85 | 9.79% | 29,395,050 |
| Jun 5, 2024 | 6.90 | 7.27 | 6.28 | 7.15 | 7.15 | 4.69% | 18,606,570 |
| Jun 4, 2024 | 6.25 | 7.06 | 6.04 | 6.83 | 6.83 | 40.25% | 68,790,579 |
| Jun 3, 2024 | 4.95 | 5.01 | 4.74 | 4.87 | 4.87 | 2.53% | 2,535,244 |
| May 31, 2024 | 4.89 | 4.92 | 4.46 | 4.75 | 4.75 | -2.86% | 5,653,865 |
| May 30, 2024 | 5.30 | 5.34 | 4.82 | 4.89 | 4.89 | -6.50% | 5,852,878 |
| May 29, 2024 | 5.12 | 5.34 | 4.95 | 5.23 | 5.23 | 5.44% | 7,067,797 |
| May 28, 2024 | 4.93 | 5.15 | 4.82 | 4.96 | 4.96 | 2.90% | 8,164,347 |
| May 24, 2024 | 4.19 | 4.82 | 4.10 | 4.82 | 4.82 | 15.59% | 8,940,178 |
| May 23, 2024 | 4.20 | 4.29 | 3.99 | 4.17 | 4.17 | 0.48% | 5,461,379 |
| May 22, 2024 | 4.05 | 4.21 | 3.95 | 4.15 | 4.15 | 2.72% | 6,016,872 |
| May 21, 2024 | 3.88 | 4.05 | 3.85 | 4.04 | 4.04 | 3.06% | 4,935,665 |
| May 20, 2024 | 3.70 | 4.00 | 3.68 | 3.92 | 3.92 | 6.09% | 3,034,736 |
| May 17, 2024 | 3.73 | 3.90 | 3.67 | 3.70 | 3.70 | -0.14% | 3,020,877 |
| May 16, 2024 | 3.80 | 3.84 | 3.67 | 3.70 | 3.70 | -3.39% | 3,115,182 |
| May 15, 2024 | 3.70 | 3.85 | 3.58 | 3.83 | 3.83 | 6.98% | 3,294,837 |
| May 14, 2024 | 3.57 | 3.61 | 3.46 | 3.58 | 3.58 | -1.51% | 3,043,464 |
| May 13, 2024 | 3.77 | 3.78 | 3.60 | 3.64 | 3.64 | -0.14% | 2,281,621 |
| May 10, 2024 | 4.00 | 4.04 | 3.46 | 3.64 | 3.64 | -6.67% | 8,204,725 |
| May 9, 2024 | 3.65 | 3.93 | 3.51 | 3.90 | 3.90 | 12.07% | 10,843,009 |
| May 8, 2024 | 3.30 | 3.50 | 3.29 | 3.48 | 3.48 | 2.96% | 2,223,215 |
| May 7, 2024 | 3.47 | 3.47 | 3.30 | 3.38 | 3.38 | -1.46% | 1,326,323 |
| May 6, 2024 | 3.43 | 3.50 | 3.37 | 3.43 | 3.43 | 2.39% | 1,524,735 |
| May 3, 2024 | 3.26 | 3.39 | 3.21 | 3.35 | 3.35 | 4.69% | 1,739,398 |