Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	23.52	25.01	23.43	24.39	-	9.91%	29,279,104
May 5, 2026	21.20	22.44	21.07	22.19	22.19	5.17%	13,949,280
May 4, 2026	20.28	21.56	20.15	21.10	21.10	3.69%	16,012,621
May 1, 2026	20.11	20.96	19.92	20.35	20.35	1.75%	11,642,393
Apr 30, 2026	20.00	20.60	19.80	20.00	20.00	2.25%	15,525,392
Apr 29, 2026	20.16	20.24	19.43	19.56	19.56	-2.30%	11,456,805
Apr 28, 2026	19.29	20.12	19.20	20.02	20.02	-5.12%	14,935,257
Apr 27, 2026	20.96	21.38	20.58	21.10	21.10	1.05%	18,987,164
Apr 24, 2026	21.53	21.71	20.69	20.88	20.88	0.34%	15,016,975
Apr 23, 2026	20.93	21.73	20.40	20.81	20.81	-1.79%	16,756,825
Apr 22, 2026	21.33	21.61	21.07	21.19	21.19	2.02%	15,278,205
Apr 21, 2026	20.41	21.25	19.61	20.77	20.77	4.53%	24,342,994
Apr 20, 2026	19.61	20.09	19.47	19.87	19.87	0.10%	11,880,287
Apr 17, 2026	19.90	20.05	19.44	19.85	19.85	2.11%	12,887,968
Apr 16, 2026	19.32	19.55	18.37	19.44	19.44	1.89%	10,146,521
Apr 15, 2026	18.85	19.25	18.42	19.08	19.08	2.14%	9,737,668
Apr 14, 2026	19.12	19.44	18.47	18.68	18.68	-0.16%	15,754,649
Apr 13, 2026	18.05	19.13	17.88	18.71	18.71	2.13%	11,178,203
Apr 10, 2026	18.48	18.96	18.23	18.32	18.32	1.89%	16,459,963
Apr 9, 2026	17.81	18.50	17.29	17.98	17.98	1.81%	12,754,938
Apr 8, 2026	17.61	18.01	17.34	17.66	17.66	4.93%	14,660,352
Apr 7, 2026	16.06	16.92	15.50	16.83	16.83	3.31%	9,232,731
Apr 6, 2026	16.23	16.80	16.18	16.29	16.29	0.37%	7,917,287
Apr 2, 2026	14.71	16.28	14.42	16.23	16.23	6.08%	12,024,076
Apr 1, 2026	15.10	15.58	14.95	15.30	15.30	2.27%	10,429,947
Mar 31, 2026	14.41	15.04	13.95	14.96	14.96	7.55%	13,729,922
Mar 30, 2026	15.21	15.36	13.56	13.91	13.91	-7.70%	15,177,543
Mar 27, 2026	15.60	15.65	14.89	15.07	15.07	-4.56%	7,915,621
Mar 26, 2026	16.80	16.97	15.66	15.79	15.79	-7.39%	7,992,855
Mar 25, 2026	17.35	17.80	16.85	17.05	17.05	1.19%	9,974,527
Mar 24, 2026	16.40	17.03	15.86	16.85	16.85	1.63%	8,468,015
Mar 23, 2026	16.08	17.02	16.08	16.58	16.58	4.87%	10,620,093
Mar 20, 2026	16.27	16.30	15.46	15.81	15.81	-4.07%	11,539,003
Mar 19, 2026	15.95	16.73	15.54	16.48	16.48	0.80%	13,662,527
Mar 18, 2026	16.26	16.95	16.16	16.35	16.35	-0.43%	8,780,812
Mar 17, 2026	16.65	16.85	16.36	16.42	16.42	-3.24%	9,008,698
Mar 16, 2026	17.08	17.25	16.57	16.97	16.97	2.91%	8,642,033
Mar 13, 2026	16.55	16.88	16.20	16.49	16.49	1.54%	10,208,227
Mar 12, 2026	16.07	16.30	15.59	16.24	16.24	-1.81%	17,107,872
Mar 11, 2026	15.91	16.77	15.73	16.54	16.54	6.99%	18,546,150
Mar 10, 2026	15.31	15.83	14.75	15.46	15.46	1.98%	13,723,644
Mar 9, 2026	14.65	15.25	14.40	15.16	15.16	2.02%	12,647,189
Mar 6, 2026	15.54	15.99	14.80	14.86	14.86	-7.13%	13,852,576
Mar 5, 2026	15.60	16.04	15.19	16.00	16.00	1.01%	12,333,783
Mar 4, 2026	15.97	16.36	15.79	15.84	15.84	3.53%	10,622,155
Mar 3, 2026	16.00	16.31	15.05	15.30	15.30	-7.22%	26,070,614
Mar 2, 2026	16.57	17.37	16.06	16.49	16.49	-2.83%	15,239,558
Feb 27, 2026	17.32	17.40	16.31	16.97	16.97	-5.62%	13,994,210
Feb 26, 2026	18.03	18.29	17.40	17.98	17.98	-0.55%	8,818,764
Feb 25, 2026	18.10	18.48	17.64	18.08	18.08	1.18%	8,228,726