Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.30	18.43	17.29	17.34	17.34	-4.30%	8,657,041
Sep 24, 2026	17.84	18.66	17.70	18.12	18.12	0.11%	8,881,160
Sep 23, 2026	18.72	19.12	18.03	18.10	18.10	-3.67%	9,098,701
Sep 22, 2026	18.36	18.95	18.11	18.79	18.79	2.34%	10,015,695
Sep 21, 2026	17.92	18.65	17.63	18.36	18.36	2.06%	11,321,721
Sep 18, 2026	17.77	18.03	17.11	17.99	17.99	4.96%	13,807,940
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
Aug 6, 2026	21.26	21.71	20.89	21.05	21.05	-3.31%	7,651,783
Aug 5, 2026	22.38	22.97	21.73	21.77	21.77	-4.56%	11,555,685
Aug 4, 2026	22.83	23.60	22.40	22.81	22.81	-0.09%	14,877,813
Aug 3, 2026	20.38	22.98	19.86	22.83	22.83	10.18%	23,740,827
Jul 31, 2026	22.96	23.00	20.67	20.72	20.72	-5.00%	11,980,222
Jul 30, 2026	19.80	22.55	19.69	21.81	21.81	20.36%	22,588,162
Jul 29, 2026	20.91	21.03	17.92	18.12	18.12	-12.65%	35,537,960
Jul 28, 2026	20.95	21.26	19.58	20.75	20.75	0.02%	27,670,986
Jul 27, 2026	22.35	22.70	20.39	20.74	20.74	-8.84%	9,844,611
Jul 24, 2026	23.62	23.69	22.52	22.75	22.75	-5.05%	8,236,627
Jul 23, 2026	23.34	24.59	23.16	23.96	23.96	1.44%	7,292,918
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