Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	14.15	14.64	13.90	14.13	14.13	-2.42%	19,423,806
Dec 19, 2024	15.00	15.19	13.84	14.48	14.48	0.21%	14,266,499
Dec 18, 2024	15.99	16.27	14.12	14.45	14.45	-9.86%	15,889,101
Dec 17, 2024	16.75	16.88	15.73	16.03	16.03	-3.20%	10,673,400
Dec 16, 2024	15.88	17.11	15.76	16.56	16.56	6.50%	12,287,700
Dec 13, 2024	15.45	16.07	15.37	15.55	15.55	0.06%	6,360,400
Dec 12, 2024	16.49	16.77	15.50	15.54	15.54	-2.02%	6,111,300
Dec 11, 2024	15.91	16.31	15.77	15.86	15.86	0.51%	8,661,928
Dec 10, 2024	16.16	16.50	15.57	15.78	15.78	-1.62%	8,244,104
Dec 9, 2024	16.80	16.82	15.87	16.04	16.04	-5.59%	8,679,100
Dec 6, 2024	17.06	17.60	16.74	16.99	16.99	0.30%	8,423,209
Dec 5, 2024	17.79	17.98	16.92	16.94	16.94	-3.03%	10,282,700
Dec 4, 2024	16.49	17.51	16.18	17.47	17.47	6.39%	13,178,600
Dec 3, 2024	16.29	16.81	16.10	16.42	16.42	2.24%	20,022,623
Dec 2, 2024	16.89	17.49	15.48	16.06	16.06	-10.18%	34,015,400
Nov 29, 2024	17.98	18.40	17.47	17.88	17.88	0.96%	4,656,935
Nov 27, 2024	17.36	17.89	17.13	17.71	17.71	3.45%	5,486,615
Nov 26, 2024	17.75	18.63	16.67	17.12	17.12	-5.47%	13,622,221
Nov 25, 2024	18.31	18.51	17.66	18.11	18.11	-0.66%	8,960,749
Nov 22, 2024	17.41	18.32	17.00	18.23	18.23	3.87%	10,549,640
Nov 21, 2024	17.54	18.36	16.77	17.55	17.55	1.68%	10,514,138
Nov 20, 2024	17.08	17.64	16.75	17.26	17.26	4.80%	10,225,700
Nov 19, 2024	15.60	16.94	15.33	16.47	16.47	5.58%	10,229,300
Nov 18, 2024	15.81	16.44	15.52	15.60	15.60	-1.45%	7,437,145
Nov 15, 2024	15.81	16.00	15.28	15.83	15.83	2.53%	7,901,700
Nov 14, 2024	16.43	16.64	15.36	15.44	15.44	-4.28%	6,004,800
Nov 13, 2024	17.23	17.38	16.01	16.13	16.13	-5.45%	9,921,200
Nov 12, 2024	16.80	17.38	16.50	17.06	17.06	-2.35%	9,511,235
Nov 11, 2024	18.03	18.03	17.17	17.47	17.47	3.01%	16,473,412
Nov 8, 2024	16.50	17.01	16.04	16.96	16.96	3.04%	12,202,532
Nov 7, 2024	14.25	16.70	14.20	16.46	16.46	14.86%	30,650,717
Nov 6, 2024	14.15	14.43	13.65	14.33	14.33	10.06%	18,241,233
Nov 5, 2024	12.73	13.30	12.62	13.02	13.02	3.33%	5,202,200
Nov 4, 2024	12.86	12.95	12.51	12.60	12.60	-3.30%	6,031,641
Nov 1, 2024	13.11	13.34	12.58	13.03	13.03	-1.96%	10,424,500
Oct 31, 2024	13.73	13.74	13.10	13.29	13.29	-3.56%	10,144,100
Oct 30, 2024	14.20	14.27	13.57	13.78	13.78	-3.64%	8,845,402
Oct 29, 2024	14.38	14.64	14.03	14.30	14.30	0.70%	8,645,100
Oct 28, 2024	13.80	14.40	13.61	14.20	14.20	6.21%	13,428,126
Oct 25, 2024	13.65	13.90	13.04	13.37	13.37	-2.27%	7,911,332
Oct 24, 2024	13.68	14.07	13.50	13.68	13.68	1.18%	9,468,826
Oct 23, 2024	13.46	13.84	13.00	13.52	13.52	-1.46%	10,714,623
Oct 22, 2024	12.99	14.01	12.52	13.72	13.72	6.94%	26,012,700
Oct 21, 2024	12.71	12.88	12.05	12.83	12.83	0.16%	10,038,800
Oct 18, 2024	13.06	13.29	12.67	12.81	12.81	-1.54%	9,318,017
Oct 17, 2024	13.15	13.60	13.00	13.01	13.01	-1.81%	7,130,100
Oct 16, 2024	13.04	13.51	12.90	13.25	13.25	2.16%	7,964,200
Oct 15, 2024	13.10	13.21	12.74	12.97	12.97	-	7,690,705
Oct 14, 2024	13.36	13.42	12.62	12.97	12.97	-1.89%	12,904,700
Oct 11, 2024	12.07	13.29	12.00	13.22	13.22	10.44%	22,085,704
Oct 10, 2024	11.96	12.28	11.85	11.97	11.97	-0.33%	6,408,400
Oct 9, 2024	12.23	12.30	11.88	12.01	12.01	-1.64%	4,876,600
Oct 8, 2024	12.32	12.46	11.67	12.21	12.21	-1.29%	7,429,800
Oct 7, 2024	12.22	12.70	12.01	12.37	12.37	1.48%	9,310,500
Oct 4, 2024	12.25	12.45	11.93	12.19	12.19	1.41%	5,143,988
Oct 3, 2024	12.00	12.47	11.76	12.02	12.02	0.17%	4,605,100
Oct 2, 2024	11.67	12.13	11.43	12.00	12.00	2.04%	4,713,100
Oct 1, 2024	11.90	11.90	11.04	11.76	11.76	-0.84%	7,823,806
Sep 30, 2024	11.82	12.20	11.60	11.86	11.86	-2.47%	6,363,414
Sep 27, 2024	12.41	12.48	11.98	12.16	12.16	-1.78%	7,592,239
Sep 26, 2024	12.66	12.67	11.75	12.38	12.38	0.24%	10,033,000
Sep 25, 2024	12.82	12.90	12.28	12.35	12.35	-4.19%	7,966,600
Sep 24, 2024	12.51	12.95	12.19	12.89	12.89	3.20%	9,427,100
Sep 23, 2024	12.23	12.72	11.89	12.49	12.49	4.26%	14,601,300
Sep 20, 2024	11.73	12.10	11.21	11.98	11.98	3.19%	17,770,300
Sep 19, 2024	12.46	12.63	11.51	11.61	11.61	-3.49%	14,632,800
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%	14,471,200
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%	12,502,200
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%	10,165,800
Sep 4, 2024	9.41	10.04	9.28	9.87	9.87	5.00%	6,500,616
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%	9,014,600
Aug 29, 2024	10.29	10.80	10.06	10.23	10.23	0.99%	7,077,100
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%	9,496,100
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%	10,758,300
Aug 19, 2024	10.13	10.40	9.64	10.39	10.39	2.97%	10,589,000
Aug 16, 2024	9.25	10.10	9.22	10.09	10.09	8.96%	13,612,000
Aug 15, 2024	8.82	9.45	8.80	9.26	9.26	5.23%	13,316,800
Aug 14, 2024	8.94	9.11	8.64	8.80	8.80	4.02%	31,624,000
Aug 13, 2024	8.55	8.97	8.29	8.46	8.46	-10.67%	51,250,600
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%	7,541,200
Aug 8, 2024	9.73	10.42	9.15	10.14	10.14	3.26%	10,613,700
Aug 7, 2024	9.78	10.06	9.48	9.82	9.82	1.13%	10,240,500
Aug 6, 2024	9.27	9.87	8.40	9.71	9.71	18.13%	15,398,700
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