Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
6.85
+0.26 (3.95%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 11.87 | 11.87 | 10.45 | 10.71 | 10.71 | 6.89% | 25,805,347 |
| Feb 26, 2025 | 9.95 | 10.46 | 9.82 | 10.02 | 10.02 | 2.66% | 13,869,852 |
| Feb 25, 2025 | 9.57 | 9.83 | 8.85 | 9.76 | 9.76 | -1.01% | 21,890,444 |
| Feb 24, 2025 | 10.83 | 11.03 | 9.56 | 9.86 | 9.86 | -8.70% | 19,247,676 |
| Feb 21, 2025 | 12.05 | 12.48 | 10.74 | 10.80 | 10.80 | -8.78% | 13,019,593 |
| Feb 20, 2025 | 12.10 | 12.14 | 11.49 | 11.84 | 11.84 | -1.50% | 10,115,200 |
| Feb 19, 2025 | 12.32 | 12.47 | 12.00 | 12.02 | 12.02 | -2.99% | 4,865,287 |
| Feb 18, 2025 | 12.63 | 12.94 | 12.31 | 12.39 | 12.39 | -0.96% | 5,393,511 |
| Feb 14, 2025 | 12.48 | 12.64 | 12.27 | 12.51 | 12.51 | -0.24% | 4,097,627 |
| Feb 13, 2025 | 12.18 | 12.69 | 11.89 | 12.54 | 12.54 | 3.72% | 6,789,613 |
| Feb 12, 2025 | 11.96 | 12.25 | 11.71 | 12.09 | 12.09 | -1.39% | 7,328,902 |
| Feb 11, 2025 | 12.60 | 12.87 | 12.24 | 12.26 | 12.26 | -4.37% | 4,690,207 |
| Feb 10, 2025 | 12.67 | 13.18 | 12.54 | 12.82 | 12.82 | 2.07% | 6,581,005 |
| Feb 7, 2025 | 12.76 | 13.10 | 12.18 | 12.56 | 12.56 | 0.24% | 7,553,408 |
| Feb 6, 2025 | 12.90 | 13.15 | 12.40 | 12.53 | 12.53 | -1.42% | 6,613,068 |