Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
9.32
-0.13 (-1.38%)
At close: May 9, 2025, 4:00 PM
9.34
+0.02 (0.21%)
After-hours: May 9, 2025, 7:55 PM EDT
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.53 | 9.80 | 9.17 | 9.32 | 9.32 | -1.38% | 7,893,776 |
| May 8, 2025 | 9.45 | 9.80 | 9.04 | 9.45 | 9.45 | 6.18% | 19,910,723 |
| May 7, 2025 | 9.01 | 9.16 | 8.75 | 8.90 | 8.90 | -1.00% | 12,139,025 |
| May 6, 2025 | 8.49 | 9.05 | 8.47 | 8.99 | 8.99 | 2.74% | 8,339,749 |
| May 5, 2025 | 8.62 | 8.92 | 8.39 | 8.75 | 8.75 | 0.11% | 9,570,329 |
| May 2, 2025 | 8.70 | 9.12 | 8.59 | 8.74 | 8.74 | 2.22% | 11,679,493 |
| May 1, 2025 | 8.72 | 8.93 | 8.46 | 8.55 | 8.55 | 5.56% | 16,122,747 |
| Apr 30, 2025 | 7.90 | 8.11 | 7.65 | 8.10 | 8.10 | -2.29% | 9,721,838 |
| Apr 29, 2025 | 8.12 | 8.33 | 7.94 | 8.29 | 8.29 | 0.61% | 7,265,135 |
| Apr 28, 2025 | 8.42 | 8.45 | 7.89 | 8.24 | 8.24 | -0.84% | 10,087,174 |
| Apr 25, 2025 | 7.53 | 8.36 | 7.50 | 8.31 | 8.31 | 10.36% | 13,736,507 |
| Apr 24, 2025 | 7.14 | 7.60 | 7.08 | 7.53 | 7.53 | 5.76% | 10,346,675 |
| Apr 23, 2025 | 7.39 | 7.61 | 7.06 | 7.12 | 7.12 | 2.89% | 14,680,997 |
| Apr 22, 2025 | 6.52 | 7.05 | 6.45 | 6.92 | 6.92 | 8.29% | 12,827,515 |
| Apr 21, 2025 | 6.58 | 6.70 | 6.36 | 6.39 | 6.39 | -3.62% | 6,897,779 |
| Apr 17, 2025 | 6.64 | 6.75 | 6.30 | 6.63 | 6.63 | 0.61% | 9,750,486 |
| Apr 16, 2025 | 6.58 | 6.88 | 6.54 | 6.59 | 6.59 | -3.80% | 8,238,673 |
| Apr 15, 2025 | 7.16 | 7.16 | 6.70 | 6.85 | 6.85 | -2.97% | 9,982,595 |
| Apr 14, 2025 | 7.42 | 7.50 | 7.01 | 7.06 | 7.06 | -0.14% | 10,050,704 |
| Apr 11, 2025 | 6.81 | 7.15 | 6.70 | 7.07 | 7.07 | 3.67% | 7,209,095 |
| Apr 10, 2025 | 7.22 | 7.27 | 6.65 | 6.82 | 6.82 | -9.19% | 12,032,598 |
| Apr 9, 2025 | 6.46 | 7.64 | 6.20 | 7.51 | 7.51 | 15.36% | 24,641,680 |
| Apr 8, 2025 | 7.43 | 7.50 | 6.31 | 6.51 | 6.51 | -7.26% | 24,643,621 |
| Apr 7, 2025 | 6.67 | 7.65 | 6.55 | 7.02 | 7.02 | -2.23% | 21,000,739 |
| Apr 4, 2025 | 6.95 | 7.48 | 6.68 | 7.18 | 7.18 | 0.42% | 24,873,074 |
| Apr 3, 2025 | 7.62 | 7.88 | 7.12 | 7.15 | 7.15 | -15.08% | 21,677,447 |
| Apr 2, 2025 | 7.89 | 8.49 | 7.73 | 8.42 | 8.42 | 5.25% | 32,549,282 |
| Apr 1, 2025 | 7.21 | 8.06 | 7.15 | 8.00 | 8.00 | 10.50% | 28,327,814 |
| Mar 31, 2025 | 7.21 | 7.36 | 6.88 | 7.24 | 7.24 | -3.21% | 19,358,337 |
| 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 |