Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
15.39
-0.04 (-0.26%)
At close: Nov 19, 2025, 4:00 PM EST
16.51
+1.12 (7.28%)
After-hours: Nov 19, 2025, 7:59 PM EST
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.60 | 16.28 | 15.00 | 15.39 | 15.39 | -0.26% | 12,707,163 |
| Nov 18, 2025 | 14.53 | 16.00 | 14.41 | 15.43 | 15.43 | 4.33% | 16,342,274 |
| Nov 17, 2025 | 14.58 | 15.39 | 14.32 | 14.79 | 14.79 | -0.94% | 13,078,147 |
| Nov 14, 2025 | 14.70 | 15.95 | 14.20 | 14.93 | 14.93 | -1.52% | 21,956,200 |
| Nov 13, 2025 | 16.07 | 16.14 | 14.88 | 15.16 | 15.16 | -7.79% | 23,003,142 |
| Nov 12, 2025 | 17.65 | 17.84 | 15.93 | 16.44 | 16.44 | -5.08% | 23,106,140 |
| Nov 11, 2025 | 18.51 | 18.63 | 16.98 | 17.32 | 17.32 | -10.21% | 23,865,384 |
| Nov 10, 2025 | 20.77 | 21.15 | 19.00 | 19.29 | 19.29 | -4.46% | 13,948,390 |
| Nov 7, 2025 | 19.57 | 20.54 | 19.12 | 20.19 | 20.19 | -1.94% | 14,127,858 |
| Nov 6, 2025 | 21.87 | 21.87 | 19.05 | 20.59 | 20.59 | -5.55% | 17,600,460 |
| Nov 5, 2025 | 22.07 | 22.49 | 21.31 | 21.80 | 21.80 | 0.28% | 15,189,049 |
| Nov 4, 2025 | 21.87 | 22.79 | 21.38 | 21.74 | 21.74 | -5.07% | 12,758,000 |
| Nov 3, 2025 | 22.84 | 23.63 | 21.80 | 22.90 | 22.90 | 6.31% | 28,980,512 |
| Oct 31, 2025 | 21.98 | 22.30 | 20.89 | 21.54 | 21.54 | 3.86% | 21,253,127 |
| Oct 30, 2025 | 20.45 | 22.12 | 19.93 | 20.74 | 20.74 | -0.14% | 45,963,225 |
| Oct 29, 2025 | 20.59 | 20.96 | 20.02 | 20.77 | 20.77 | 3.38% | 16,787,093 |
| Oct 28, 2025 | 20.02 | 21.02 | 19.88 | 20.09 | 20.09 | 1.11% | 22,181,413 |
| Oct 27, 2025 | 19.50 | 19.94 | 18.88 | 19.87 | 19.87 | 2.74% | 13,198,671 |
| Oct 24, 2025 | 18.67 | 19.49 | 18.36 | 19.34 | 19.34 | 7.09% | 16,565,880 |
| Oct 23, 2025 | 17.87 | 18.18 | 16.91 | 18.06 | 18.06 | 1.46% | 15,611,219 |
| Oct 22, 2025 | 19.50 | 19.60 | 16.98 | 17.80 | 17.80 | -7.44% | 23,223,937 |
| Oct 21, 2025 | 19.48 | 19.69 | 18.44 | 19.23 | 19.23 | 2.23% | 24,440,223 |
| Oct 20, 2025 | 19.36 | 19.50 | 18.63 | 18.81 | 18.81 | -1.00% | 11,550,060 |
| Oct 17, 2025 | 18.66 | 19.31 | 18.27 | 19.00 | 19.00 | -3.41% | 19,677,361 |
| Oct 16, 2025 | 19.90 | 20.36 | 19.10 | 19.67 | 19.67 | -1.35% | 23,007,441 |
| Oct 15, 2025 | 19.44 | 20.18 | 19.25 | 19.94 | 19.94 | 5.28% | 18,581,630 |
| Oct 14, 2025 | 19.08 | 19.28 | 18.08 | 18.94 | 18.94 | -1.41% | 12,659,617 |
| Oct 13, 2025 | 19.00 | 19.40 | 18.37 | 19.21 | 19.21 | 3.73% | 19,706,157 |
| Oct 10, 2025 | 18.30 | 19.31 | 18.02 | 18.52 | 18.52 | 2.66% | 37,314,722 |
| Oct 9, 2025 | 17.50 | 18.20 | 17.19 | 18.04 | 18.04 | 2.91% | 30,208,115 |
| Oct 8, 2025 | 17.15 | 17.80 | 16.86 | 17.53 | 17.53 | 2.51% | 20,261,027 |
| Oct 7, 2025 | 17.96 | 18.28 | 16.41 | 17.10 | 17.10 | -4.52% | 17,747,888 |
| Oct 6, 2025 | 18.00 | 18.45 | 17.74 | 17.91 | 17.91 | 0.51% | 10,116,915 |
| Oct 3, 2025 | 18.02 | 18.45 | 17.73 | 17.82 | 17.82 | -1.55% | 8,105,759 |
| Oct 2, 2025 | 17.96 | 18.17 | 17.68 | 18.10 | 18.10 | 0.72% | 7,009,603 |
| Oct 1, 2025 | 18.00 | 18.16 | 17.60 | 17.97 | 17.97 | 0.17% | 6,938,870 |
| Sep 30, 2025 | 17.99 | 18.45 | 17.67 | 17.94 | 17.94 | 3.52% | 18,947,082 |
| Sep 29, 2025 | 17.05 | 17.42 | 16.85 | 17.33 | 17.33 | 2.85% | 14,776,891 |
| Sep 26, 2025 | 16.91 | 16.99 | 16.20 | 16.85 | 16.85 | 0.06% | 8,732,744 |
| Sep 25, 2025 | 16.65 | 17.68 | 16.47 | 16.84 | 16.84 | -1.00% | 12,317,824 |
| Sep 24, 2025 | 17.19 | 17.24 | 16.68 | 17.01 | 17.01 | 0.06% | 5,699,111 |
| Sep 23, 2025 | 17.35 | 17.45 | 16.72 | 17.00 | 17.00 | -0.99% | 10,150,031 |
| Sep 22, 2025 | 16.44 | 17.29 | 16.03 | 17.17 | 17.17 | 3.31% | 12,695,337 |
| Sep 19, 2025 | 16.83 | 17.10 | 16.54 | 16.62 | 16.62 | -0.78% | 13,950,512 |
| Sep 18, 2025 | 16.30 | 16.79 | 16.22 | 16.75 | 16.75 | 2.95% | 12,212,125 |
| Sep 17, 2025 | 16.20 | 16.58 | 15.89 | 16.27 | 16.27 | 0.56% | 7,873,742 |
| Sep 16, 2025 | 16.30 | 16.55 | 16.04 | 16.18 | 16.18 | -0.86% | 6,321,307 |
| Sep 15, 2025 | 16.27 | 16.70 | 16.00 | 16.32 | 16.32 | 2.90% | 20,119,199 |
| Sep 12, 2025 | 15.65 | 15.88 | 15.18 | 15.86 | 15.86 | 1.99% | 9,761,776 |
| Sep 11, 2025 | 16.03 | 16.15 | 15.53 | 15.55 | 15.55 | -2.75% | 12,421,126 |