Skip to main content
logo
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
17.82
-0.28 (-1.55%)
At close: Oct 3, 2025, 4:00 PM EDT
17.71
-0.11 (-0.62%)
After-hours: Oct 3, 2025, 7:52 PM EDT

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202518.0218.4517.7317.8217.82-1.55%8,105,759
Oct 2, 202517.9618.1717.6818.1018.100.72%7,009,603
Oct 1, 202518.0018.1617.6017.9717.970.17%6,938,870
Sep 30, 202517.9918.4517.6717.9417.943.52%18,947,082
Sep 29, 202517.0517.4216.8517.3317.332.85%14,776,891
Sep 26, 202516.9116.9916.2016.8516.850.06%8,732,744
Sep 25, 202516.6517.6816.4716.8416.84-1.00%12,317,824
Sep 24, 202517.1917.2416.6817.0117.010.06%5,699,111
Sep 23, 202517.3517.4516.7217.0017.00-0.99%10,150,031
Sep 22, 202516.4417.2916.0317.1717.173.31%12,695,337
Sep 19, 202516.8317.1016.5416.6216.62-0.78%13,950,512
Sep 18, 202516.3016.7916.2216.7516.752.95%12,212,125
Sep 17, 202516.2016.5815.8916.2716.270.56%7,873,742
Sep 16, 202516.3016.5516.0416.1816.18-0.86%6,321,307
Sep 15, 202516.2716.7016.0016.3216.322.90%20,119,199
Sep 12, 202515.6515.8815.1815.8615.861.99%9,761,776
Sep 11, 202516.0316.1515.5315.5515.55-2.75%12,421,126
Sep 10, 202515.2716.1315.2115.9915.9910.05%41,048,903
Sep 9, 202514.6114.8414.3714.5314.534.31%20,720,082
Sep 8, 202513.6014.0813.6013.9313.932.28%7,181,781
Sep 5, 202513.8713.9113.1413.6213.62-9,312,069
Sep 4, 202513.5213.7013.3513.6213.620.29%6,942,689
Sep 3, 202514.0414.0713.4513.5813.58-3.00%9,222,949
Sep 2, 202513.9914.2113.4614.0014.00-2.44%11,076,782
Aug 29, 202514.2014.3913.8814.3514.35-6,456,828
Aug 28, 202514.4214.9014.3014.3514.351.06%10,586,614
Aug 27, 202514.0214.3513.9714.2014.201.14%8,192,746
Aug 26, 202513.5714.2213.5714.0414.042.63%10,929,091
Aug 25, 202513.4514.0613.2413.6813.680.96%9,959,526
Aug 22, 202513.7514.5413.5313.5513.55-1.74%19,810,952
Aug 21, 202513.6714.2513.3413.7913.79-2.06%18,883,342
Aug 20, 202514.3514.4113.5814.0814.08-1.88%19,087,641
Aug 19, 202514.5014.5513.9214.3514.35-1.24%17,326,752
Aug 18, 202514.5514.7714.1514.5314.532.83%13,351,085
Aug 15, 202513.7214.7813.7014.1314.132.13%43,603,495
Aug 14, 202513.4914.1613.1813.8413.84-0.11%30,902,131
Aug 13, 202514.5414.7513.4513.8513.85-8.34%30,192,210
Aug 12, 202514.5015.2214.3615.1115.113.99%17,241,525
Aug 11, 202514.2915.0114.2014.5314.530.83%16,618,105
Aug 8, 202514.6214.6314.0514.4114.410.42%16,702,729
Aug 7, 202514.4314.5413.9514.3514.351.70%14,482,396
Aug 6, 202514.0714.1413.7614.1114.110.21%13,250,893
Aug 5, 202513.7614.0913.3814.0814.083.15%12,790,254
Aug 4, 202512.8313.6812.7213.6513.657.91%13,283,702
Aug 1, 202512.7413.0612.6012.6512.65-6.57%14,611,164
Jul 31, 202513.5713.9413.3513.5413.543.72%21,325,571
Jul 30, 202513.2613.3412.7113.0613.06-1.02%11,363,931
Jul 29, 202513.7213.7612.8813.1913.19-4.04%14,446,055
Jul 28, 202513.8113.8213.4813.7513.75-0.11%9,227,858
Jul 25, 202513.5314.0913.3213.7613.760.51%12,809,966