Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2024	15.60	16.94	15.33	16.47	16.47	5.58%	10,229,267
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%	7,901,672
Nov 14, 2024	16.43	16.64	15.36	15.44	15.44	-4.28%	6,004,782
Nov 13, 2024	17.23	17.38	16.01	16.13	16.13	-5.45%	9,921,167
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%	5,202,195
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%	10,424,466
Oct 31, 2024	13.73	13.74	13.10	13.29	13.29	-3.56%	10,144,067
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%	8,645,069
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%	26,012,652
Oct 21, 2024	12.71	12.88	12.05	12.83	12.83	0.16%	10,038,782
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%	7,130,064
Oct 16, 2024	13.04	13.51	12.90	13.25	13.25	2.16%	7,964,164
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%	12,904,679
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%	6,408,367
Oct 9, 2024	12.23	12.30	11.88	12.01	12.01	-1.64%	4,876,581
Oct 8, 2024	12.32	12.46	11.67	12.21	12.21	-1.29%	7,429,777
Oct 7, 2024	12.22	12.70	12.01	12.37	12.37	1.48%	9,310,481
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%	4,605,062
Oct 2, 2024	11.67	12.13	11.43	12.00	12.00	2.04%	4,713,076
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%	10,032,964
Sep 25, 2024	12.82	12.90	12.28	12.35	12.35	-4.19%	7,966,586
Sep 24, 2024	12.51	12.95	12.19	12.89	12.89	3.20%	9,427,057
Sep 23, 2024	12.23	12.72	11.89	12.49	12.49	4.26%	14,601,295
Sep 20, 2024	11.73	12.10	11.21	11.98	11.98	3.19%	17,770,282
Sep 19, 2024	12.46	12.63	11.51	11.61	11.61	-3.49%	14,585,090
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%	14,471,172
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%	12,502,187
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%	10,165,766
Sep 4, 2024	9.41	10.04	9.28	9.87	9.87	5.00%	6,477,720
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%	9,014,585
Aug 29, 2024	10.29	10.80	10.06	10.23	10.23	0.99%	7,077,063
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%	9,496,065
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%	10,758,294
Aug 19, 2024	10.13	10.40	9.64	10.39	10.39	2.97%	10,588,952
Aug 16, 2024	9.25	10.10	9.22	10.09	10.09	8.96%	13,611,950
Aug 15, 2024	8.82	9.45	8.80	9.26	9.26	5.23%	13,316,789
Aug 14, 2024	8.94	9.11	8.64	8.80	8.80	4.02%	31,623,957
Aug 13, 2024	8.55	8.97	8.29	8.46	8.46	-10.67%	51,250,557
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%	7,541,183
Aug 8, 2024	9.73	10.42	9.15	10.14	10.14	3.26%	10,613,698
Aug 7, 2024	9.78	10.06	9.48	9.82	9.82	1.13%	10,240,471
Aug 6, 2024	9.27	9.87	8.40	9.71	9.71	18.13%	15,398,667
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
Jul 31, 2024	9.70	10.16	9.50	9.75	9.75	5.75%	13,160,474
Jul 30, 2024	9.57	9.70	9.02	9.22	9.22	-3.56%	7,754,817
Jul 29, 2024	10.52	10.83	9.53	9.56	9.56	-6.37%	9,047,441
Jul 26, 2024	9.72	10.23	9.48	10.21	10.21	8.50%	9,420,904
Jul 25, 2024	10.06	10.15	9.38	9.41	9.41	-6.92%	11,344,993
Jul 24, 2024	10.93	11.02	10.08	10.11	10.11	-7.42%	6,542,337
Jul 23, 2024	10.80	11.29	10.68	10.92	10.92	-1.18%	6,473,663
Jul 22, 2024	10.63	11.10	10.00	11.05	11.05	6.35%	9,811,985
Jul 19, 2024	10.20	10.55	9.72	10.39	10.39	2.26%	12,762,730
Jul 18, 2024	11.58	11.58	10.01	10.16	10.16	-9.41%	13,604,822
Jul 17, 2024	11.47	12.25	10.79	11.22	11.22	-4.15%	17,466,697
Jul 16, 2024	11.10	11.81	11.08	11.70	11.70	6.27%	13,766,481
Jul 15, 2024	10.80	11.27	10.56	11.01	11.01	9.01%	19,346,756
Jul 12, 2024	9.49	10.13	9.42	10.10	10.10	4.02%	11,664,733
Jul 11, 2024	10.03	10.20	9.23	9.71	9.71	-0.61%	12,600,613
Jul 10, 2024	9.97	10.20	9.67	9.77	9.77	2.20%	10,552,576
Jul 9, 2024	10.35	10.62	9.36	9.56	9.56	-7.72%	13,189,571
Jul 8, 2024	10.29	11.00	9.20	10.36	10.36	0.68%	19,997,173
Jul 5, 2024	9.51	10.45	9.46	10.29	10.29	1.68%	9,804,130
Jul 3, 2024	10.00	10.52	9.92	10.12	10.12	-1.36%	7,274,144
Jul 2, 2024	9.79	10.50	9.65	10.26	10.26	4.16%	14,474,212
Jul 1, 2024	9.35	9.97	9.11	9.85	9.85	5.91%	11,372,304