Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	14.05	14.51	13.42	13.48	13.48	-6.75%	22,022,403
Oct 15, 2026	12.89	14.48	12.31	14.46	14.46	6.99%	33,702,137
Oct 14, 2026	14.87	15.07	13.43	13.51	13.51	-12.44%	28,203,038
Oct 13, 2026	14.56	15.49	14.28	15.43	15.43	2.73%	16,310,524
Oct 12, 2026	15.33	15.51	14.96	15.02	15.02	-2.53%	6,226,873
Oct 9, 2026	15.58	15.66	15.09	15.41	15.41	0.33%	6,920,946
Oct 8, 2026	15.74	15.78	14.83	15.36	15.36	-3.64%	15,628,572
Oct 7, 2026	16.08	16.48	15.66	15.94	15.94	-4.44%	9,294,302
Oct 6, 2026	16.80	16.96	16.50	16.68	16.68	0.48%	9,324,510
Oct 5, 2026	16.45	16.79	15.88	16.60	16.60	0.91%	13,667,553
Oct 2, 2026	16.67	17.13	16.25	16.45	16.45	0.61%	10,108,705
Oct 1, 2026	16.00	16.48	15.51	16.35	16.35	2.32%	13,068,156
Sep 30, 2026	16.43	16.49	15.85	15.98	15.98	-2.02%	9,699,694
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
Aug 27, 2026	17.96	18.52	17.49	17.62	17.62	1.15%	15,059,842
Aug 26, 2026	17.77	17.93	17.27	17.42	17.42	-3.38%	6,978,577
Aug 25, 2026	17.79	18.21	17.52	18.03	18.03	4.40%	8,652,249
Aug 24, 2026	17.47	17.82	17.15	17.27	17.27	-3.03%	10,413,340
Aug 21, 2026	18.78	19.26	17.71	17.81	17.81	-3.15%	12,917,634
Aug 20, 2026	18.89	19.15	17.89	18.39	18.39	-1.76%	11,534,538
Aug 19, 2026	18.91	19.34	18.15	18.72	18.72	-0.69%	9,751,261
Aug 18, 2026	19.50	19.78	18.52	18.85	18.85	-6.36%	13,780,899
Aug 17, 2026	20.22	20.50	19.71	20.13	20.13	-0.25%	11,367,570
Aug 14, 2026	19.67	20.38	19.43	20.18	20.18	2.02%	10,197,528
Aug 13, 2026	20.61	21.39	19.59	19.78	19.78	-5.22%	10,867,790
Aug 12, 2026	21.37	21.66	20.54	20.87	20.87	5.62%	12,368,304
Aug 11, 2026	20.29	20.56	19.47	19.76	19.76	1.65%	8,012,974
Aug 10, 2026	20.96	21.05	19.43	19.44	19.44	-7.47%	19,276,021
Aug 7, 2026	21.63	21.65	20.43	21.01	21.01	-0.19%	8,659,002