Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.64	18.27	17.60	17.89	17.89	-0.06%	8,487,411
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
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