Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	26.45	26.83	25.79	26.37	26.37	4.39%	18,581,614
May 22, 2026	25.03	25.63	24.42	25.26	25.26	1.77%	11,423,435
May 21, 2026	23.39	25.06	23.39	24.82	24.82	7.08%	14,140,954
May 20, 2026	23.31	23.59	22.79	23.18	23.18	1.13%	6,488,085
May 19, 2026	22.99	23.25	21.82	22.92	22.92	-2.76%	12,232,785
May 18, 2026	24.17	24.17	22.62	23.57	23.57	-2.64%	10,364,687
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
May 12, 2026	22.22	22.90	21.69	22.79	22.79	-0.70%	10,097,037
May 11, 2026	22.40	23.81	21.92	22.95	22.95	0.13%	13,994,394
May 8, 2026	23.07	23.40	22.26	22.92	22.92	2.50%	14,830,871
May 7, 2026	22.45	23.00	20.81	22.36	22.36	-9.22%	37,216,766
May 6, 2026	23.52	25.01	23.43	24.63	24.63	11.00%	39,394,502
May 5, 2026	21.20	22.44	21.07	22.19	22.19	5.17%	14,009,714
May 4, 2026	20.28	21.56	20.15	21.10	21.10	3.69%	16,227,621
May 1, 2026	20.11	20.96	19.92	20.35	20.35	1.75%	11,677,203
Apr 30, 2026	20.00	20.60	19.80	20.00	20.00	2.25%	15,635,351
Apr 29, 2026	20.16	20.24	19.43	19.56	19.56	-2.30%	11,465,353
Apr 28, 2026	19.29	20.12	19.20	20.02	20.02	-5.12%	14,935,257
Apr 27, 2026	20.96	21.38	20.58	21.10	21.10	1.05%	18,987,164
Apr 24, 2026	21.53	21.71	20.69	20.88	20.88	0.34%	15,016,975
Apr 23, 2026	20.93	21.73	20.40	20.81	20.81	-1.79%	16,756,825
Apr 22, 2026	21.33	21.61	21.07	21.19	21.19	2.02%	15,278,205
Apr 21, 2026	20.41	21.25	19.61	20.77	20.77	4.53%	24,342,994
Apr 20, 2026	19.61	20.09	19.47	19.87	19.87	0.10%	11,880,287
Apr 17, 2026	19.90	20.05	19.44	19.85	19.85	2.11%	12,887,968
Apr 16, 2026	19.32	19.55	18.37	19.44	19.44	1.89%	10,146,521
Apr 15, 2026	18.85	19.25	18.42	19.08	19.08	2.14%	9,737,668
Apr 14, 2026	19.12	19.44	18.47	18.68	18.68	-0.16%	15,754,649
Apr 13, 2026	18.05	19.13	17.88	18.71	18.71	2.13%	11,178,203
Apr 10, 2026	18.48	18.96	18.23	18.32	18.32	1.89%	16,459,963
Apr 9, 2026	17.81	18.50	17.29	17.98	17.98	1.81%	12,754,938
Apr 8, 2026	17.61	18.01	17.34	17.66	17.66	4.93%	14,660,352
Apr 7, 2026	16.06	16.92	15.50	16.83	16.83	3.31%	9,232,731
Apr 6, 2026	16.23	16.80	16.18	16.29	16.29	0.37%	7,917,287
Apr 2, 2026	14.71	16.28	14.42	16.23	16.23	6.08%	12,024,076
Apr 1, 2026	15.10	15.58	14.95	15.30	15.30	2.27%	10,429,947
Mar 31, 2026	14.41	15.04	13.95	14.96	14.96	7.55%	13,729,922
Mar 30, 2026	15.21	15.36	13.56	13.91	13.91	-7.70%	15,177,543
Mar 27, 2026	15.60	15.65	14.89	15.07	15.07	-4.56%	7,915,621
Mar 26, 2026	16.80	16.97	15.66	15.79	15.79	-7.39%	7,992,855
Mar 25, 2026	17.35	17.80	16.85	17.05	17.05	1.19%	9,974,527
Mar 24, 2026	16.40	17.03	15.86	16.85	16.85	1.63%	8,468,015
Mar 23, 2026	16.08	17.02	16.08	16.58	16.58	4.87%	10,620,093
Mar 20, 2026	16.27	16.30	15.46	15.81	15.81	-4.07%	11,539,003
Mar 19, 2026	15.95	16.73	15.54	16.48	16.48	0.80%	13,662,527
Mar 18, 2026	16.26	16.95	16.16	16.35	16.35	-0.43%	8,780,812
Mar 17, 2026	16.65	16.85	16.36	16.42	16.42	-3.24%	9,008,698
Mar 16, 2026	17.08	17.25	16.57	16.97	16.97	2.91%	8,642,033