Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
7.48
-0.40 (-5.08%)
At close: Mar 28, 2025, 4:00 PM
7.44
-0.04 (-0.53%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.83 | 8.00 | 7.12 | 7.48 | 7.48 | -5.08% | 44,082,317 |
| Mar 27, 2025 | 7.20 | 8.32 | 7.18 | 7.88 | 7.88 | 3.28% | 34,535,824 |
| Mar 26, 2025 | 8.45 | 8.45 | 7.55 | 7.63 | 7.63 | -11.89% | 24,589,902 |
| Mar 25, 2025 | 9.23 | 9.30 | 8.61 | 8.66 | 8.66 | -6.98% | 11,301,866 |
| Mar 24, 2025 | 8.83 | 9.45 | 8.80 | 9.31 | 9.31 | 9.40% | 16,577,459 |
| Mar 21, 2025 | 8.39 | 8.57 | 8.14 | 8.51 | 8.51 | -0.93% | 14,238,729 |
| Mar 20, 2025 | 8.54 | 9.04 | 8.26 | 8.59 | 8.59 | -1.04% | 17,078,207 |
| Mar 19, 2025 | 8.06 | 8.79 | 8.02 | 8.68 | 8.68 | 8.23% | 13,820,577 |
| Mar 18, 2025 | 8.57 | 8.61 | 7.99 | 8.02 | 8.02 | -8.45% | 13,625,164 |
| Mar 17, 2025 | 8.66 | 9.12 | 8.57 | 8.76 | 8.76 | -0.57% | 11,891,409 |
| Mar 14, 2025 | 8.85 | 9.06 | 8.58 | 8.81 | 8.81 | 1.73% | 12,711,413 |
| Mar 13, 2025 | 8.92 | 8.98 | 8.38 | 8.66 | 8.66 | -3.24% | 9,523,404 |
| Mar 12, 2025 | 8.92 | 9.12 | 8.44 | 8.95 | 8.95 | 3.71% | 19,318,117 |
| Mar 11, 2025 | 8.29 | 8.80 | 7.83 | 8.63 | 8.63 | 7.74% | 22,957,060 |
| Mar 10, 2025 | 7.55 | 8.22 | 6.78 | 8.01 | 8.01 | 2.96% | 45,316,593 |
| Mar 7, 2025 | 7.90 | 8.16 | 7.47 | 7.78 | 7.78 | -0.89% | 31,902,163 |
| Mar 6, 2025 | 8.33 | 8.67 | 7.75 | 7.85 | 7.85 | -18.19% | 57,023,289 |
| Mar 5, 2025 | 9.73 | 9.76 | 9.40 | 9.60 | 9.60 | 0.05% | 10,178,681 |
| Mar 4, 2025 | 9.81 | 10.27 | 8.87 | 9.59 | 9.59 | -5.42% | 27,550,451 |
| Mar 3, 2025 | 11.50 | 11.81 | 10.06 | 10.14 | 10.14 | -9.14% | 15,623,494 |
| Feb 28, 2025 | 10.48 | 11.30 | 10.03 | 11.16 | 11.16 | 4.20% | 12,628,352 |
| Feb 27, 2025 | 11.87 | 11.87 | 10.45 | 10.71 | 10.71 | 6.89% | 25,805,347 |
| Feb 26, 2025 | 9.95 | 10.46 | 9.82 | 10.02 | 10.02 | 2.66% | 13,869,852 |
| Feb 25, 2025 | 9.57 | 9.83 | 8.85 | 9.76 | 9.76 | -1.01% | 21,890,444 |
| Feb 24, 2025 | 10.83 | 11.03 | 9.56 | 9.86 | 9.86 | -8.70% | 19,247,676 |
| Feb 21, 2025 | 12.05 | 12.48 | 10.74 | 10.80 | 10.80 | -8.78% | 13,019,593 |
| Feb 20, 2025 | 12.10 | 12.14 | 11.49 | 11.84 | 11.84 | -1.50% | 10,115,200 |
| Feb 19, 2025 | 12.32 | 12.47 | 12.00 | 12.02 | 12.02 | -2.99% | 4,865,287 |
| Feb 18, 2025 | 12.63 | 12.94 | 12.31 | 12.39 | 12.39 | -0.96% | 5,393,511 |
| Feb 14, 2025 | 12.48 | 12.64 | 12.27 | 12.51 | 12.51 | -0.24% | 4,097,627 |
| Feb 13, 2025 | 12.18 | 12.69 | 11.89 | 12.54 | 12.54 | 3.72% | 6,789,613 |
| Feb 12, 2025 | 11.96 | 12.25 | 11.71 | 12.09 | 12.09 | -1.39% | 7,328,902 |
| Feb 11, 2025 | 12.60 | 12.87 | 12.24 | 12.26 | 12.26 | -4.37% | 4,690,207 |
| Feb 10, 2025 | 12.67 | 13.18 | 12.54 | 12.82 | 12.82 | 2.07% | 6,581,005 |
| Feb 7, 2025 | 12.76 | 13.10 | 12.18 | 12.56 | 12.56 | 0.24% | 7,553,408 |
| Feb 6, 2025 | 12.90 | 13.15 | 12.40 | 12.53 | 12.53 | -1.42% | 6,613,068 |
| Feb 5, 2025 | 12.29 | 12.94 | 12.29 | 12.71 | 12.71 | 4.10% | 7,808,299 |
| Feb 4, 2025 | 12.46 | 12.53 | 11.77 | 12.21 | 12.21 | -0.97% | 8,609,314 |
| Feb 3, 2025 | 11.66 | 12.39 | 11.44 | 12.33 | 12.33 | 0.49% | 9,457,382 |
| Jan 31, 2025 | 12.51 | 13.11 | 12.22 | 12.27 | 12.27 | 0.08% | 13,414,759 |
| Jan 30, 2025 | 12.13 | 12.59 | 11.93 | 12.26 | 12.26 | 6.98% | 15,930,680 |
| Jan 29, 2025 | 11.26 | 11.67 | 10.92 | 11.46 | 11.46 | 1.33% | 15,982,569 |
| Jan 28, 2025 | 11.64 | 11.72 | 10.34 | 11.31 | 11.31 | 0.27% | 34,840,722 |
| Jan 27, 2025 | 13.19 | 13.25 | 10.50 | 11.28 | 11.28 | -29.41% | 51,762,495 |
| Jan 24, 2025 | 16.45 | 16.56 | 15.94 | 15.98 | 15.98 | -2.20% | 7,346,504 |
| Jan 23, 2025 | 15.71 | 16.64 | 15.65 | 16.34 | 16.34 | 2.32% | 11,047,365 |
| Jan 22, 2025 | 15.43 | 16.13 | 15.20 | 15.97 | 15.97 | 4.58% | 8,114,417 |
| Jan 21, 2025 | 15.34 | 15.60 | 14.71 | 15.27 | 15.27 | 1.80% | 7,910,528 |
| Jan 17, 2025 | 14.95 | 15.42 | 14.88 | 15.00 | 15.00 | 2.53% | 8,882,059 |
| Jan 16, 2025 | 14.49 | 14.77 | 14.25 | 14.63 | 14.63 | 0.69% | 4,344,011 |