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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202514.0014.3713.5314.2014.204.72%802,208
Oct 28, 202513.4814.4813.4413.5613.561.42%749,122
Oct 27, 202512.6113.4012.4513.3713.374.05%763,455
Oct 24, 202511.9813.0011.9812.8512.8510.78%722,723
Oct 23, 202511.3211.9610.4411.6011.602.38%287,624
Oct 22, 202512.6812.7110.6011.3311.33-10.29%777,463
Oct 21, 202512.7813.1211.9512.6312.632.93%1,494,667
Oct 20, 202512.6912.9012.1212.2712.27-1.52%538,559
Oct 17, 202512.1112.8111.8012.4612.46-5.10%311,956
Oct 16, 202513.0313.7712.6113.1313.13-1.94%308,083
Oct 15, 202513.0013.5812.7613.3913.397.90%584,135
Oct 14, 202512.3212.7811.6212.4112.41-1.27%375,662
Oct 13, 202512.4212.8412.0012.5712.574.23%1,192,772
Oct 10, 202511.8712.7711.7512.0612.063.52%870,380
Oct 9, 202510.9711.6710.8611.6511.655.14%652,661
Oct 8, 202510.7211.3410.5811.0811.083.65%214,699
Oct 7, 202511.4611.8210.2610.6910.69-7.45%708,380
Oct 6, 202511.4111.9611.3811.5511.550.87%860,189
Oct 3, 202511.5611.9511.2911.4511.45-1.89%617,339
Oct 2, 202511.6111.7511.4111.6711.67-0.17%172,528
Oct 1, 202511.4111.7411.2711.6911.690.52%1,055,311
Sep 30, 202511.4011.9811.2611.6311.636.60%930,000
Sep 29, 202510.5111.0110.5110.9110.913.90%754,395
Sep 26, 202510.5110.549.8810.5010.500.48%299,399
Sep 25, 202510.1611.2510.1610.4510.45-0.76%599,829
Sep 24, 202510.6410.7910.3510.5310.53-1.03%317,594
Sep 23, 202510.8111.0210.3810.6410.64-0.93%700,062
Sep 22, 20259.9610.839.7710.7410.744.27%832,753
Sep 19, 202510.5010.7110.2010.3010.30-0.77%2,006,244
Sep 18, 20259.8210.419.8210.3810.384.53%352,948
Sep 17, 20259.6810.219.659.939.931.02%511,759
Sep 16, 20259.7910.179.729.839.83-1.60%146,414
Sep 15, 20259.7510.349.749.999.994.94%1,079,267
Sep 12, 20258.939.538.939.529.523.14%338,199
Sep 11, 20259.609.839.229.239.23-4.80%1,117,506
Sep 10, 20258.839.828.839.709.7016.67%1,405,150
Sep 9, 20258.348.568.238.318.317.09%879,521
Sep 8, 20257.217.917.217.767.764.44%93,436
Sep 5, 20257.757.826.897.437.43-2.11%1,934,744
Sep 4, 20257.507.677.357.597.59-214,017
Sep 3, 20257.628.067.487.597.59-4.89%500,538
Sep 2, 20257.748.157.477.987.98-3.27%1,192,229
Aug 29, 20258.158.307.928.258.25-1.20%293,669
Aug 28, 20258.218.768.218.358.352.64%2,771,211
Aug 27, 20257.958.217.888.148.142.07%778,500
Aug 26, 20257.548.077.547.977.974.46%253,424
Aug 25, 20257.257.907.257.637.632.83%592,291
Aug 22, 20257.628.207.427.427.42-2.30%866,423
Aug 21, 20257.607.947.087.607.60-2.63%1,254,715
Aug 20, 20257.857.867.417.807.80-3.82%1,227,868