Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	23.62	23.69	22.52	22.75	22.75	-5.05%	8,231,340
Jul 23, 2026	23.34	24.59	23.16	23.96	23.96	1.44%	7,290,784
Jul 22, 2026	23.63	24.61	23.50	23.62	23.62	-1.62%	5,119,475
Jul 21, 2026	22.87	24.66	22.79	24.01	24.01	7.19%	12,613,046
Jul 20, 2026	21.90	22.79	21.85	22.40	22.40	6.97%	12,592,740
Jul 17, 2026	20.31	21.45	19.89	20.94	20.94	-0.38%	9,297,728
Jul 16, 2026	22.25	22.25	20.74	21.02	21.02	-7.48%	6,904,665
Jul 15, 2026	22.17	22.88	21.29	22.72	22.72	2.85%	8,458,399
Jul 14, 2026	23.27	23.48	21.95	22.09	22.09	-2.73%	6,777,485
Jul 13, 2026	22.95	23.14	21.87	22.71	22.71	-3.32%	8,182,524
Jul 10, 2026	23.60	24.19	22.92	23.49	23.49	-1.05%	6,590,007
Jul 9, 2026	24.28	24.65	23.57	23.74	23.74	1.02%	8,472,063
Jul 8, 2026	21.41	23.69	21.27	23.50	23.50	9.10%	16,079,507
Jul 7, 2026	21.99	22.28	20.71	21.54	21.54	-5.53%	11,696,635
Jul 6, 2026	22.27	23.17	22.12	22.80	22.80	6.39%	9,436,753
Jul 2, 2026	23.95	23.95	21.06	21.43	21.43	-9.62%	18,569,728
Jul 1, 2026	24.82	24.94	22.64	23.71	23.71	-7.35%	18,139,581
Jun 30, 2026	25.62	26.07	24.67	25.59	25.59	-1.35%	12,590,115
Jun 29, 2026	27.54	28.04	25.45	25.94	25.94	-4.63%	11,371,084
Jun 26, 2026	26.38	27.88	25.79	27.20	27.20	-0.26%	20,586,650
Jun 25, 2026	28.22	28.48	26.91	27.27	27.27	-1.87%	10,283,190
Jun 24, 2026	29.12	29.15	27.04	27.79	27.79	-4.70%	12,690,821
Jun 23, 2026	27.55	29.51	27.46	29.16	29.16	0.28%	8,390,313
Jun 22, 2026	29.60	30.43	28.56	29.08	29.08	-0.27%	10,602,168
Jun 18, 2026	29.12	30.05	28.58	29.16	29.16	2.75%	17,471,718
Jun 17, 2026	28.27	29.48	27.94	28.38	28.38	1.07%	13,185,247
Jun 16, 2026	28.08	29.08	27.90	28.08	28.08	-0.50%	8,579,224
Jun 15, 2026	28.27	28.84	27.60	28.22	28.22	2.25%	11,319,201
Jun 12, 2026	27.74	28.36	27.39	27.60	27.60	1.40%	7,293,436
Jun 11, 2026	25.72	27.70	25.62	27.22	27.22	5.96%	11,985,996
Jun 10, 2026	26.65	27.48	25.24	25.69	25.69	-4.89%	11,988,291
Jun 9, 2026	28.25	28.57	25.28	27.01	27.01	-0.52%	12,308,287
Jun 8, 2026	26.37	27.34	25.94	27.15	27.15	5.03%	7,892,249
Jun 5, 2026	27.11	27.19	25.18	25.85	25.85	-7.38%	13,426,345
Jun 4, 2026	27.84	28.51	27.43	27.91	27.91	-3.53%	8,833,545
Jun 3, 2026	28.72	29.70	28.51	28.93	28.93	-0.41%	11,968,455
Jun 2, 2026	29.00	30.46	28.90	29.05	29.05	1.75%	20,583,020
Jun 1, 2026	26.79	29.09	26.40	28.55	28.55	6.33%	17,308,476
May 29, 2026	27.70	27.80	26.43	26.85	26.85	-3.28%	15,303,895
May 28, 2026	27.22	28.19	26.99	27.76	27.76	2.06%	15,553,312
May 27, 2026	26.32	27.70	26.02	27.20	27.20	3.15%	16,257,816
May 26, 2026	26.45	26.83	25.79	26.37	26.37	4.39%	18,859,424
May 22, 2026	25.03	25.63	24.42	25.26	25.26	1.77%	11,584,769
May 21, 2026	23.39	25.06	23.39	24.82	24.82	7.08%	14,497,082
May 20, 2026	23.31	23.59	22.79	23.18	23.18	1.13%	6,616,630
May 19, 2026	22.99	23.25	21.82	22.92	22.92	-2.76%	12,492,511
May 18, 2026	24.17	24.17	22.62	23.57	23.57	-2.64%	10,519,803
May 15, 2026	24.00	24.60	23.37	24.21	24.21	-2.85%	10,146,688
May 14, 2026	24.02	25.17	23.59	24.92	24.92	3.83%	17,518,741
May 13, 2026	24.07	24.33	23.10	24.00	24.00	5.31%	16,340,647