Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
12.41
+0.76 (6.52%)
At close: Jan 23, 2026, 4:00 PM EST
12.50
+0.09 (0.73%)
After-hours: Jan 23, 2026, 5:55 PM EST
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11.37 | 12.72 | 11.16 | 12.41 | 12.41 | 6.52% | 160,071 |
| Jan 22, 2026 | 12.37 | 12.46 | 11.47 | 11.65 | 11.65 | -2.35% | 171,876 |
| Jan 21, 2026 | 12.03 | 12.65 | 11.49 | 11.93 | 11.93 | -0.33% | 282,369 |
| Jan 20, 2026 | 11.58 | 12.08 | 11.40 | 11.97 | 11.97 | -3.93% | 367,139 |
| Jan 16, 2026 | 11.60 | 12.53 | 11.59 | 12.46 | 12.46 | 7.04% | 200,866 |
| Jan 15, 2026 | 11.86 | 12.19 | 11.26 | 11.64 | 11.64 | 1.04% | 433,795 |
| Jan 14, 2026 | 11.39 | 11.80 | 11.20 | 11.52 | 11.52 | -0.69% | 221,475 |
| Jan 13, 2026 | 11.55 | 11.77 | 11.05 | 11.60 | 11.60 | 4.41% | 91,716 |
| Jan 12, 2026 | 10.77 | 11.57 | 10.75 | 11.11 | 11.11 | 2.40% | 193,293 |
| Jan 9, 2026 | 10.13 | 11.01 | 10.13 | 10.85 | 10.85 | 4.53% | 236,656 |
| Jan 8, 2026 | 10.09 | 10.50 | 9.22 | 10.38 | 10.38 | 2.98% | 174,667 |
| Jan 7, 2026 | 10.26 | 10.55 | 10.07 | 10.08 | 10.08 | -5.00% | 184,108 |
| Jan 6, 2026 | 10.70 | 10.99 | 10.40 | 10.61 | 10.61 | 0.66% | 267,258 |
| Jan 5, 2026 | 10.22 | 10.76 | 10.13 | 10.54 | 10.54 | 6.46% | 163,193 |
| Jan 2, 2026 | 8.48 | 11.72 | 8.48 | 9.90 | 9.90 | 17.02% | 376,738 |
| Dec 31, 2025 | 8.65 | 8.70 | 8.36 | 8.46 | 8.46 | -0.12% | 83,613 |
| Dec 30, 2025 | 8.89 | 9.00 | 8.32 | 8.47 | 8.47 | -4.72% | 85,870 |
| Dec 29, 2025 | 8.94 | 9.45 | 8.71 | 8.89 | 8.89 | -2.68% | 30,426 |
| Dec 26, 2025 | 9.29 | 9.29 | 9.05 | 9.14 | 9.14 | -2.19% | 79,480 |
| Dec 24, 2025 | 9.04 | 9.42 | 9.04 | 9.34 | 9.34 | 1.19% | 33,951 |
| Dec 23, 2025 | 9.28 | 9.78 | 9.20 | 9.23 | 9.23 | -3.65% | 16,281 |
| Dec 22, 2025 | 9.55 | 9.99 | 9.53 | 9.58 | 9.58 | 1.38% | 87,470 |
| Dec 19, 2025 | 8.93 | 9.71 | 8.86 | 9.45 | 9.45 | 10.79% | 355,655 |
| Dec 18, 2025 | 8.48 | 8.80 | 8.28 | 8.53 | 8.53 | 13.43% | 123,468 |
| Dec 17, 2025 | 8.67 | 9.27 | 7.38 | 7.52 | 7.52 | -13.26% | 396,351 |
| Dec 16, 2025 | 9.03 | 9.03 | 8.12 | 8.67 | 8.67 | -3.88% | 1,012,939 |
| Dec 15, 2025 | 10.25 | 10.25 | 8.88 | 9.02 | 9.02 | -11.66% | 753,797 |
| Dec 12, 2025 | 10.84 | 11.35 | 10.12 | 10.21 | 10.21 | -8.27% | 131,397 |
| Dec 11, 2025 | 10.44 | 11.15 | 10.17 | 11.13 | 11.13 | 1.27% | 130,173 |
| Dec 10, 2025 | 11.05 | 11.45 | 10.73 | 10.99 | 10.99 | -1.35% | 152,862 |
| Dec 9, 2025 | 10.92 | 11.63 | 10.81 | 11.14 | 11.14 | -1.07% | 368,597 |
| Dec 8, 2025 | 10.82 | 11.56 | 10.82 | 11.26 | 11.26 | 4.16% | 321,632 |
| Dec 5, 2025 | 10.43 | 10.91 | 10.37 | 10.81 | 10.81 | -0.46% | 251,035 |
| Dec 4, 2025 | 10.25 | 11.11 | 10.25 | 10.86 | 10.86 | 4.67% | 208,507 |
| Dec 3, 2025 | 9.38 | 10.51 | 9.32 | 10.38 | 10.38 | 7.74% | 56,235 |
| Dec 2, 2025 | 10.21 | 10.77 | 9.63 | 9.63 | 9.63 | -7.67% | 28,903 |
| Dec 1, 2025 | 10.11 | 10.63 | 10.03 | 10.43 | 10.43 | -3.16% | 190,996 |
| Nov 28, 2025 | 10.02 | 10.79 | 10.02 | 10.77 | 10.77 | 8.90% | 241,168 |
| Nov 26, 2025 | 9.30 | 10.25 | 9.30 | 9.89 | 9.89 | 6.34% | 501,535 |
| Nov 25, 2025 | 9.41 | 9.41 | 8.49 | 9.30 | 9.30 | -2.00% | 563,194 |
| Nov 24, 2025 | 9.09 | 9.76 | 8.74 | 9.49 | 9.49 | 9.46% | 317,749 |
| Nov 21, 2025 | 8.93 | 9.19 | 7.90 | 8.67 | 8.67 | -4.62% | 577,991 |
| Nov 20, 2025 | 10.35 | 10.53 | 8.88 | 9.09 | 9.09 | -2.68% | 446,116 |
| Nov 19, 2025 | 10.31 | 10.31 | 8.89 | 9.34 | 9.34 | 0.86% | 532,109 |
| Nov 18, 2025 | 8.76 | 9.78 | 8.41 | 9.26 | 9.26 | 5.95% | 228,227 |
| Nov 17, 2025 | 8.44 | 9.23 | 8.26 | 8.74 | 8.74 | -0.68% | 989,577 |
| Nov 14, 2025 | 8.87 | 9.75 | 8.16 | 8.80 | 8.80 | -2.55% | 362,077 |
| Nov 13, 2025 | 9.67 | 9.89 | 8.83 | 9.03 | 9.03 | -11.12% | 1,144,203 |
| Nov 12, 2025 | 10.80 | 11.40 | 9.65 | 10.16 | 10.16 | -6.79% | 1,564,318 |
| Nov 11, 2025 | 11.79 | 12.00 | 10.33 | 10.90 | 10.90 | -14.44% | 556,819 |