Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
12.19
+0.26 (2.18%)
At close: Jun 6, 2025, 4:00 PM
12.14
-0.05 (-0.41%)
Pre-market: Jun 9, 2025, 4:21 AM EDT
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.08 | 12.57 | 12.04 | 12.19 | 12.19 | 2.18% | 9,107,590 |
| Jun 5, 2025 | 12.76 | 12.76 | 11.63 | 11.93 | 11.93 | -5.02% | 15,871,323 |
| Jun 4, 2025 | 11.83 | 12.72 | 11.72 | 12.56 | 12.56 | 6.44% | 17,640,003 |
| Jun 3, 2025 | 11.06 | 11.86 | 10.98 | 11.80 | 11.80 | 7.96% | 15,858,025 |
| Jun 2, 2025 | 10.56 | 10.94 | 10.50 | 10.93 | 10.93 | 2.63% | 7,614,334 |
| May 30, 2025 | 10.64 | 10.88 | 10.46 | 10.65 | 10.65 | -0.37% | 19,591,143 |
| May 29, 2025 | 10.91 | 10.95 | 10.56 | 10.69 | 10.69 | -0.83% | 9,337,912 |
| May 28, 2025 | 11.26 | 11.29 | 10.57 | 10.78 | 10.78 | -4.43% | 11,241,296 |
| May 27, 2025 | 10.89 | 11.32 | 10.87 | 11.28 | 11.28 | 5.62% | 9,653,594 |
| May 23, 2025 | 10.50 | 10.90 | 10.40 | 10.68 | 10.68 | -1.39% | 7,497,654 |
| May 22, 2025 | 11.06 | 11.09 | 10.45 | 10.83 | 10.83 | 0.46% | 14,427,553 |
| May 21, 2025 | 10.77 | 11.33 | 10.52 | 10.78 | 10.78 | -1.28% | 14,356,457 |
| May 20, 2025 | 11.08 | 11.22 | 10.73 | 10.92 | 10.92 | 0.65% | 12,416,745 |
| May 19, 2025 | 10.41 | 10.93 | 10.28 | 10.85 | 10.85 | 0.65% | 8,933,363 |
| May 16, 2025 | 10.53 | 10.99 | 10.51 | 10.78 | 10.78 | 2.57% | 14,091,168 |
| May 15, 2025 | 10.16 | 10.66 | 9.77 | 10.51 | 10.51 | 1.84% | 13,926,749 |
| May 14, 2025 | 10.36 | 10.65 | 10.14 | 10.32 | 10.32 | 0.78% | 13,752,850 |
| May 13, 2025 | 9.96 | 10.30 | 9.86 | 10.24 | 10.24 | 3.64% | 8,779,205 |
| May 12, 2025 | 9.81 | 10.06 | 9.55 | 9.88 | 9.88 | 6.01% | 13,720,103 |
| 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 |