Skip to main content
logo
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
19.08
+0.40 (2.14%)
At close: Apr 15, 2026, 4:00 PM EDT
19.05
-0.03 (-0.16%)
After-hours: Apr 15, 2026, 7:59 PM EDT

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202618.8519.2518.4219.0819.082.14%9,692,193
Apr 14, 202619.1219.4418.4718.6818.68-0.16%15,726,821
Apr 13, 202618.0519.1317.8818.7118.712.13%11,113,357
Apr 10, 202618.4818.9618.2318.3218.321.89%16,459,963
Apr 9, 202617.8118.5017.2917.9817.981.81%12,754,938
Apr 8, 202617.6118.0117.3417.6617.664.93%14,660,352
Apr 7, 202616.0616.9215.5016.8316.833.31%9,232,731
Apr 6, 202616.2316.8016.1816.2916.290.37%7,917,287
Apr 2, 202614.7116.2814.4216.2316.236.08%12,024,076
Apr 1, 202615.1015.5814.9515.3015.302.27%10,429,947
Mar 31, 202614.4115.0413.9514.9614.967.55%13,729,922
Mar 30, 202615.2115.3613.5613.9113.91-7.70%15,177,543
Mar 27, 202615.6015.6514.8915.0715.07-4.56%7,915,621
Mar 26, 202616.8016.9715.6615.7915.79-7.39%7,992,855
Mar 25, 202617.3517.8016.8517.0517.051.19%9,974,527
Mar 24, 202616.4017.0315.8616.8516.851.63%8,468,015
Mar 23, 202616.0817.0216.0816.5816.584.87%10,620,093
Mar 20, 202616.2716.3015.4615.8115.81-4.07%11,539,003
Mar 19, 202615.9516.7315.5416.4816.480.80%13,662,527
Mar 18, 202616.2616.9516.1616.3516.35-0.43%8,780,812
Mar 17, 202616.6516.8516.3616.4216.42-3.24%9,008,698
Mar 16, 202617.0817.2516.5716.9716.972.91%8,642,033
Mar 13, 202616.5516.8816.2016.4916.491.54%10,208,227
Mar 12, 202616.0716.3015.5916.2416.24-1.81%17,107,872
Mar 11, 202615.9116.7715.7316.5416.546.99%18,546,150
Mar 10, 202615.3115.8314.7515.4615.461.98%13,723,644
Mar 9, 202614.6515.2514.4015.1615.162.02%12,647,189
Mar 6, 202615.5415.9914.8014.8614.86-7.13%13,852,576
Mar 5, 202615.6016.0415.1916.0016.001.01%12,333,783
Mar 4, 202615.9716.3615.7915.8415.843.53%10,622,155
Mar 3, 202616.0016.3115.0515.3015.30-7.22%26,070,614
Mar 2, 202616.5717.3716.0616.4916.49-2.83%15,239,558
Feb 27, 202617.3217.4016.3116.9716.97-5.62%13,994,210
Feb 26, 202618.0318.2917.4017.9817.98-0.55%8,818,764
Feb 25, 202618.1018.4817.6418.0818.081.18%8,228,726
Feb 24, 202616.8018.0216.3517.8717.875.80%13,555,224
Feb 23, 202617.0017.2916.6016.8916.89-2.37%10,722,718
Feb 20, 202617.8018.1716.8917.3017.30-3.78%11,328,507
Feb 19, 202617.0018.0216.7717.9817.984.11%13,207,354
Feb 18, 202617.2117.8816.9717.2717.270.23%5,127,426
Feb 17, 202617.5017.9716.8617.2317.23-3.42%9,172,353
Feb 13, 202617.6018.5117.2317.8417.842.06%8,246,682
Feb 12, 202618.0618.4217.1117.4817.48-3.37%8,151,064
Feb 11, 202618.3018.4417.5118.0918.09-0.22%6,640,302
Feb 10, 202618.5419.0618.0518.1318.13-2.26%8,953,581
Feb 9, 202616.5618.6916.5118.5518.5510.35%16,096,285
Feb 6, 202615.6016.9415.3616.8116.8113.47%18,191,443
Feb 5, 202615.5416.2914.7114.8214.82-8.27%16,998,577
Feb 4, 202617.4217.4715.7216.1516.15-8.96%14,239,239
Feb 3, 202618.1418.7416.7717.7417.74-0.73%10,278,743