Skip to main content
logo
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
17.05
+0.20 (1.19%)
At close: Mar 25, 2026, 4:00 PM EDT
17.00
-0.05 (-0.29%)
After-hours: Mar 25, 2026, 7:55 PM EDT

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202617.3517.8016.8517.0517.051.19%9,864,422
Mar 24, 202616.4017.0315.8616.8516.851.63%7,985,323
Mar 23, 202616.0817.0216.0816.5816.584.87%10,609,629
Mar 20, 202616.2716.3015.4615.8115.81-4.07%11,326,770
Mar 19, 202615.9516.7315.5416.4816.480.80%12,032,353
Mar 18, 202616.2616.9516.1616.3516.35-0.43%8,774,729
Mar 17, 202616.6516.8516.3616.4216.42-3.24%8,991,110
Mar 16, 202617.0817.2516.5716.9716.972.91%8,611,834
Mar 13, 202616.5516.8816.2016.4916.491.54%10,176,489
Mar 12, 202616.0716.3015.5916.2416.24-1.81%16,722,539
Mar 11, 202615.9116.7715.7316.5416.546.99%17,637,192
Mar 10, 202615.3115.8314.7515.4615.461.98%13,710,597
Mar 9, 202614.6515.2514.4015.1615.162.02%12,641,847
Mar 6, 202615.5415.9914.8014.8614.86-7.13%13,852,576
Mar 5, 202615.6016.0415.1916.0016.001.01%12,333,783
Mar 4, 202615.9716.3615.7915.8415.843.53%10,622,155
Mar 3, 202616.0016.3115.0515.3015.30-7.22%26,070,614
Mar 2, 202616.5717.3716.0616.4916.49-2.83%15,239,558
Feb 27, 202617.3217.4016.3116.9716.97-5.62%13,994,210
Feb 26, 202618.0318.2917.4017.9817.98-0.55%8,818,764
Feb 25, 202618.1018.4817.6418.0818.081.18%8,228,726
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