Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.15	12.42	11.20	11.76	11.76	3.34%	29,798,063
Nov 5, 2026	12.49	12.60	10.59	11.38	11.38	-10.82%	34,168,593
Nov 4, 2026	13.11	13.45	12.37	12.76	12.76	-10.39%	24,293,389
Nov 3, 2026	12.53	14.26	12.43	14.24	14.24	13.87%	19,779,716
Nov 2, 2026	13.32	13.38	12.35	12.51	12.51	-5.62%	12,207,817
Oct 30, 2026	13.56	13.68	12.78	13.25	13.25	-8.18%	18,916,777
Oct 29, 2026	14.48	15.01	14.27	14.43	14.43	-3.80%	8,472,293
Oct 28, 2026	14.60	15.03	13.98	15.00	15.00	5.15%	15,104,035
Oct 27, 2026	13.75	14.32	13.46	14.27	14.27	5.59%	12,070,759
Oct 26, 2026	12.79	13.96	12.60	13.51	13.51	3.13%	14,038,340
Oct 23, 2026	13.25	13.57	12.94	13.10	13.10	-0.76%	12,734,763
Oct 22, 2026	13.78	14.17	12.94	13.20	13.20	-7.37%	12,580,185
Oct 21, 2026	14.34	14.49	13.81	14.25	14.25	3.34%	11,980,045
Oct 20, 2026	13.30	14.35	13.18	13.79	13.79	0.44%	16,945,497
Oct 19, 2026	13.97	14.26	13.60	13.73	13.73	1.85%	16,826,699
Oct 16, 2026	14.05	14.51	13.42	13.48	13.48	-6.75%	22,362,242
Oct 15, 2026	12.89	14.48	12.31	14.46	14.46	6.99%	33,762,799
Oct 14, 2026	14.87	15.07	13.43	13.51	13.51	-12.44%	28,326,233
Oct 13, 2026	14.56	15.49	14.28	15.43	15.43	2.73%	16,379,426
Oct 12, 2026	15.33	15.51	14.96	15.02	15.02	-2.53%	6,253,473
Oct 9, 2026	15.58	15.66	15.09	15.41	15.41	0.33%	6,981,493
Oct 8, 2026	15.74	15.78	14.83	15.36	15.36	-3.64%	15,706,253
Oct 7, 2026	16.08	16.48	15.66	15.94	15.94	-4.44%	9,353,618
Oct 6, 2026	16.80	16.96	16.50	16.68	16.68	0.48%	9,376,781
Oct 5, 2026	16.45	16.79	15.88	16.60	16.60	0.91%	14,730,830
Oct 2, 2026	16.67	17.13	16.25	16.45	16.45	0.61%	10,196,668
Oct 1, 2026	16.00	16.48	15.51	16.35	16.35	2.32%	15,543,722
Sep 30, 2026	16.43	16.49	15.85	15.98	15.98	-2.02%	9,708,681
Sep 29, 2026	16.77	17.15	16.23	16.31	16.31	-1.27%	13,689,802
Sep 28, 2026	17.09	17.31	16.44	16.52	16.52	-4.73%	9,160,451
Sep 25, 2026	18.30	18.43	17.29	17.34	17.34	-4.30%	8,820,633
Sep 24, 2026	17.84	18.66	17.70	18.12	18.12	0.11%	13,002,624
Sep 23, 2026	18.72	19.12	18.03	18.10	18.10	-3.67%	9,102,747
Sep 22, 2026	18.36	18.95	18.11	18.79	18.79	2.34%	10,048,599
Sep 21, 2026	17.92	18.65	17.63	18.36	18.36	2.06%	11,366,385
Sep 18, 2026	17.77	18.03	17.11	17.99	17.99	4.96%	13,996,548
Sep 17, 2026	17.99	17.99	16.86	17.14	17.14	1.54%	16,107,009
Sep 16, 2026	16.38	17.39	16.38	16.88	16.88	5.24%	12,349,319
Sep 15, 2026	16.84	16.95	16.01	16.04	16.04	-5.42%	11,337,770
Sep 14, 2026	17.05	17.57	16.87	16.96	16.96	-5.46%	10,019,163
Sep 11, 2026	17.57	18.38	17.54	17.94	17.94	3.28%	8,983,898
Sep 10, 2026	17.61	18.11	17.24	17.37	17.37	-3.98%	9,105,707
Sep 9, 2026	18.75	18.95	17.85	18.09	18.09	-3.42%	10,064,212
Sep 8, 2026	18.15	19.10	18.05	18.73	18.73	4.70%	13,388,856
Sep 4, 2026	17.64	18.27	17.60	17.89	17.89	-0.06%	8,495,205
Sep 3, 2026	16.81	17.91	16.54	17.90	17.90	6.48%	13,694,158
Sep 2, 2026	15.88	16.85	15.72	16.81	16.81	4.60%	12,983,787
Sep 1, 2026	15.78	16.34	15.61	16.07	16.07	-1.41%	11,735,308
Aug 31, 2026	16.61	16.61	16.01	16.30	16.30	-1.27%	10,820,615
Aug 28, 2026	17.37	17.45	16.21	16.51	16.51	-6.30%	12,016,300