Skip to main content
logo
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
18.08
-0.12 (-0.66%)
At close: Jan 22, 2026, 4:00 PM EST
18.17
+0.09 (0.50%)
After-hours: Jan 22, 2026, 5:55 PM EST

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202618.5018.9617.8518.0818.08-0.66%8,837,787
Jan 21, 202618.5019.0817.8618.2018.20-0.87%8,099,405
Jan 20, 202618.2318.5517.7918.3618.36-2.81%9,212,209
Jan 16, 202618.1618.9817.9818.8918.894.48%12,876,113
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
Dec 17, 202515.0815.4513.3613.5713.57-7.88%20,262,228
Dec 16, 202515.0415.2614.1514.7314.73-3.60%24,484,906
Dec 15, 202516.5016.5115.1115.2815.28-7.56%13,451,099
Dec 12, 202517.3717.6816.3216.5316.53-5.00%12,713,213
Dec 11, 202516.7917.4716.3817.4017.400.40%7,127,254
Dec 10, 202517.5017.7517.0217.3317.33-0.91%6,521,855
Dec 9, 202517.1517.9617.0417.4917.49-1.13%10,347,054
Dec 8, 202517.5717.9817.3017.6917.693.39%11,497,160
Dec 5, 202516.9317.1716.4517.1117.110.18%7,120,306
Dec 4, 202516.4017.3416.2817.0817.083.20%10,713,668
Dec 3, 202515.7216.7315.3316.5516.554.61%7,789,558
Dec 2, 202516.6616.9615.7815.8215.82-4.64%9,088,449
Dec 1, 202516.2716.8116.1216.5916.59-1.78%7,814,830
Nov 28, 202516.3516.9616.2816.8916.894.39%6,625,665
Nov 26, 202515.7316.5315.6216.1816.184.05%13,146,622
Nov 25, 202515.5515.6314.4715.5515.55-1.27%9,734,270
Nov 24, 202514.7615.9314.6715.7515.756.92%15,293,829
Nov 21, 202515.0815.2513.9014.7314.73-2.84%16,025,409
Nov 20, 202516.1816.7014.9415.1615.16-1.49%15,390,820
Nov 19, 202515.6016.2815.0015.3915.39-0.26%12,754,297
Nov 18, 202514.5316.0014.4115.4315.434.33%16,342,274
Nov 17, 202514.5815.3914.3214.7914.79-0.94%13,078,147
Nov 14, 202514.7015.9514.2014.9314.93-1.52%21,956,200
Nov 13, 202516.0716.1414.8815.1615.16-7.79%23,003,142
Nov 12, 202517.6517.8415.9316.4416.44-5.08%23,106,140
Nov 11, 202518.5118.6316.9817.3217.32-10.21%23,865,384
Nov 10, 202520.7721.1519.0019.2919.29-4.46%13,948,390