Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.67	20.38	19.43	20.18	20.18	2.02%	10,145,569
Aug 13, 2026	20.61	21.39	19.59	19.78	19.78	-5.22%	10,818,277
Aug 12, 2026	21.37	21.66	20.54	20.87	20.87	5.62%	12,355,850
Aug 11, 2026	20.29	20.56	19.47	19.76	19.76	1.65%	7,863,365
Aug 10, 2026	20.96	21.05	19.43	19.44	19.44	-7.47%	15,835,708
Aug 7, 2026	21.63	21.65	20.43	21.01	21.01	-0.19%	8,419,238
Aug 6, 2026	21.26	21.71	20.89	21.05	21.05	-3.31%	7,025,074
Aug 5, 2026	22.38	22.97	21.73	21.77	21.77	-4.56%	11,510,305
Aug 4, 2026	22.83	23.60	22.40	22.81	22.81	-0.09%	14,799,660
Aug 3, 2026	20.38	22.98	19.86	22.83	22.83	10.18%	23,579,840
Jul 31, 2026	22.96	23.00	20.67	20.72	20.72	-5.00%	11,966,928
Jul 30, 2026	19.80	22.55	19.69	21.81	21.81	20.36%	21,801,772
Jul 29, 2026	20.91	21.03	17.92	18.12	18.12	-12.65%	35,277,827
Jul 28, 2026	20.95	21.26	19.58	20.75	20.75	0.02%	27,496,447
Jul 27, 2026	22.35	22.70	20.39	20.74	20.74	-8.84%	9,834,492
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