Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
14.20
+0.64 (4.72%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.00 | 14.37 | 13.53 | 14.20 | 14.20 | 4.72% | 802,208 |
| Oct 28, 2025 | 13.48 | 14.48 | 13.44 | 13.56 | 13.56 | 1.42% | 749,122 |
| Oct 27, 2025 | 12.61 | 13.40 | 12.45 | 13.37 | 13.37 | 4.05% | 763,455 |
| Oct 24, 2025 | 11.98 | 13.00 | 11.98 | 12.85 | 12.85 | 10.78% | 722,723 |
| Oct 23, 2025 | 11.32 | 11.96 | 10.44 | 11.60 | 11.60 | 2.38% | 287,624 |
| Oct 22, 2025 | 12.68 | 12.71 | 10.60 | 11.33 | 11.33 | -10.29% | 777,463 |
| Oct 21, 2025 | 12.78 | 13.12 | 11.95 | 12.63 | 12.63 | 2.93% | 1,494,667 |
| Oct 20, 2025 | 12.69 | 12.90 | 12.12 | 12.27 | 12.27 | -1.52% | 538,559 |
| Oct 17, 2025 | 12.11 | 12.81 | 11.80 | 12.46 | 12.46 | -5.10% | 311,956 |
| Oct 16, 2025 | 13.03 | 13.77 | 12.61 | 13.13 | 13.13 | -1.94% | 308,083 |
| Oct 15, 2025 | 13.00 | 13.58 | 12.76 | 13.39 | 13.39 | 7.90% | 584,135 |
| Oct 14, 2025 | 12.32 | 12.78 | 11.62 | 12.41 | 12.41 | -1.27% | 375,662 |
| Oct 13, 2025 | 12.42 | 12.84 | 12.00 | 12.57 | 12.57 | 4.23% | 1,192,772 |
| Oct 10, 2025 | 11.87 | 12.77 | 11.75 | 12.06 | 12.06 | 3.52% | 870,380 |
| Oct 9, 2025 | 10.97 | 11.67 | 10.86 | 11.65 | 11.65 | 5.14% | 652,661 |
| Oct 8, 2025 | 10.72 | 11.34 | 10.58 | 11.08 | 11.08 | 3.65% | 214,699 |
| Oct 7, 2025 | 11.46 | 11.82 | 10.26 | 10.69 | 10.69 | -7.45% | 708,380 |
| Oct 6, 2025 | 11.41 | 11.96 | 11.38 | 11.55 | 11.55 | 0.87% | 860,189 |
| Oct 3, 2025 | 11.56 | 11.95 | 11.29 | 11.45 | 11.45 | -1.89% | 617,339 |
| Oct 2, 2025 | 11.61 | 11.75 | 11.41 | 11.67 | 11.67 | -0.17% | 172,528 |
| Oct 1, 2025 | 11.41 | 11.74 | 11.27 | 11.69 | 11.69 | 0.52% | 1,055,311 |
| Sep 30, 2025 | 11.40 | 11.98 | 11.26 | 11.63 | 11.63 | 6.60% | 930,000 |
| Sep 29, 2025 | 10.51 | 11.01 | 10.51 | 10.91 | 10.91 | 3.90% | 754,395 |
| Sep 26, 2025 | 10.51 | 10.54 | 9.88 | 10.50 | 10.50 | 0.48% | 299,399 |
| Sep 25, 2025 | 10.16 | 11.25 | 10.16 | 10.45 | 10.45 | -0.76% | 599,829 |
| Sep 24, 2025 | 10.64 | 10.79 | 10.35 | 10.53 | 10.53 | -1.03% | 317,594 |
| Sep 23, 2025 | 10.81 | 11.02 | 10.38 | 10.64 | 10.64 | -0.93% | 700,062 |
| Sep 22, 2025 | 9.96 | 10.83 | 9.77 | 10.74 | 10.74 | 4.27% | 832,753 |
| Sep 19, 2025 | 10.50 | 10.71 | 10.20 | 10.30 | 10.30 | -0.77% | 2,006,244 |
| Sep 18, 2025 | 9.82 | 10.41 | 9.82 | 10.38 | 10.38 | 4.53% | 352,948 |
| Sep 17, 2025 | 9.68 | 10.21 | 9.65 | 9.93 | 9.93 | 1.02% | 511,759 |
| Sep 16, 2025 | 9.79 | 10.17 | 9.72 | 9.83 | 9.83 | -1.60% | 146,414 |
| Sep 15, 2025 | 9.75 | 10.34 | 9.74 | 9.99 | 9.99 | 4.94% | 1,079,267 |
| Sep 12, 2025 | 8.93 | 9.53 | 8.93 | 9.52 | 9.52 | 3.14% | 338,199 |
| Sep 11, 2025 | 9.60 | 9.83 | 9.22 | 9.23 | 9.23 | -4.80% | 1,117,506 |
| Sep 10, 2025 | 8.83 | 9.82 | 8.83 | 9.70 | 9.70 | 16.67% | 1,405,150 |
| Sep 9, 2025 | 8.34 | 8.56 | 8.23 | 8.31 | 8.31 | 7.09% | 879,521 |
| Sep 8, 2025 | 7.21 | 7.91 | 7.21 | 7.76 | 7.76 | 4.44% | 93,436 |
| Sep 5, 2025 | 7.75 | 7.82 | 6.89 | 7.43 | 7.43 | -2.11% | 1,934,744 |
| Sep 4, 2025 | 7.50 | 7.67 | 7.35 | 7.59 | 7.59 | - | 214,017 |
| Sep 3, 2025 | 7.62 | 8.06 | 7.48 | 7.59 | 7.59 | -4.89% | 500,538 |
| Sep 2, 2025 | 7.74 | 8.15 | 7.47 | 7.98 | 7.98 | -3.27% | 1,192,229 |
| Aug 29, 2025 | 8.15 | 8.30 | 7.92 | 8.25 | 8.25 | -1.20% | 293,669 |
| Aug 28, 2025 | 8.21 | 8.76 | 8.21 | 8.35 | 8.35 | 2.64% | 2,771,211 |
| Aug 27, 2025 | 7.95 | 8.21 | 7.88 | 8.14 | 8.14 | 2.07% | 778,500 |
| Aug 26, 2025 | 7.54 | 8.07 | 7.54 | 7.97 | 7.97 | 4.46% | 253,424 |
| Aug 25, 2025 | 7.25 | 7.90 | 7.25 | 7.63 | 7.63 | 2.83% | 592,291 |
| Aug 22, 2025 | 7.62 | 8.20 | 7.42 | 7.42 | 7.42 | -2.30% | 866,423 |
| Aug 21, 2025 | 7.60 | 7.94 | 7.08 | 7.60 | 7.60 | -2.63% | 1,254,715 |
| Aug 20, 2025 | 7.85 | 7.86 | 7.41 | 7.80 | 7.80 | -3.82% | 1,227,868 |