Skip to main content
Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
5.58
-0.63 (-10.14%)
At close: Feb 21, 2025 - Market closed

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.316.755.555.585.58-10.14%787,922
Feb 20, 20256.556.556.016.216.21-3.72%533,505
Feb 19, 20256.766.826.396.456.45-4.73%128,748
Feb 18, 20257.137.296.706.776.77-2.66%345,762
Feb 14, 20256.827.006.716.966.960.22%144,264
Feb 13, 20256.727.106.686.946.943.89%204,553
Feb 12, 20256.856.856.256.686.68-0.74%216,229
Feb 11, 20256.957.226.696.736.73-7.43%155,506
Feb 10, 20257.087.537.087.277.273.27%206,765
Feb 7, 20257.057.576.787.047.04-0.14%151,608
Feb 6, 20257.457.636.957.057.05-2.08%96,829
Feb 5, 20256.807.456.807.207.205.11%188,999
Feb 4, 20256.957.116.506.856.85-1.58%475,488
Feb 3, 20256.207.036.126.966.961.46%1,023,073
Jan 31, 20256.877.616.806.866.860.29%310,315
Jan 30, 20256.757.146.556.846.8412.13%325,489
Jan 29, 20256.056.425.766.106.10-1.29%352,823
Jan 28, 20256.596.595.236.186.183.34%1,240,762
Jan 27, 20257.477.535.315.985.98-39.29%2,555,514
Jan 24, 202510.5510.559.859.859.85-3.53%76,903
Jan 23, 20259.5310.528.7010.2110.213.55%331,927
Jan 22, 20259.2610.039.229.869.866.36%524,907
Jan 21, 20259.209.578.799.279.272.49%701,552
Jan 17, 20258.999.418.939.059.054.09%455,559
Jan 16, 20258.508.888.338.698.691.52%265,245
Jan 15, 20257.739.057.738.568.565.94%771,880
Jan 14, 20258.108.667.898.088.083.72%774,449
Jan 13, 20257.768.057.487.797.79-4.88%1,106,968
Jan 10, 20258.038.327.778.198.19-1.56%813,249
Jan 8, 20258.298.447.958.328.32-0.48%519,390
Jan 7, 20258.949.068.188.368.36-9.62%401,686
Jan 6, 20259.609.729.119.259.25-1.54%460,913
Jan 3, 20258.779.738.419.409.409.75%342,532
Jan 2, 20258.918.918.198.568.564.14%353,806
Dec 31, 20248.178.408.038.228.221.61%130,427
Dec 30, 20248.018.197.588.098.09-1.46%118,564
Dec 27, 20248.408.407.958.218.21-4.76%263,658
Dec 26, 20248.618.788.498.628.62-4.43%110,253
Dec 24, 20248.439.058.279.029.0210.67%78,776
Dec 23, 20248.508.547.878.158.15-2.51%597,942
Dec 20, 20248.418.718.168.368.36-3.69%797,007
Dec 19, 20249.049.418.118.688.681.17%452,189
Dec 18, 20249.9710.258.328.588.58-14.54%1,382,031
Dec 17, 202410.7510.759.8010.0410.04-4.83%462,075
Dec 16, 20249.7611.009.7610.5510.559.33%1,100,793
Dec 13, 20249.7010.099.509.659.650.31%576,046
Dec 12, 202410.0510.679.629.629.62-2.53%210,346
Dec 11, 202410.0610.319.759.879.87-0.80%422,543
Dec 10, 202410.1010.579.739.959.95-2.16%886,288
Dec 9, 202410.6010.769.9910.1710.17-6.95%271,560
Dec 6, 202410.8511.4710.7710.9310.930.18%325,220
Dec 5, 202411.5111.8010.8710.9110.91-3.88%603,219
Dec 4, 202410.3711.4010.2911.3511.357.48%861,972
Dec 3, 202410.4210.8310.2510.5610.562.62%267,151
Dec 2, 202411.0111.509.6710.2910.29-13.02%911,833
Nov 29, 202411.6212.3011.4611.8311.831.02%76,523
Nov 27, 202411.4611.8711.2011.7111.714.65%98,975
Nov 26, 202411.2912.4710.7411.1911.19-6.75%307,839
Nov 25, 202412.0312.3411.5212.0012.00-0.50%314,344
Nov 22, 202411.1112.1310.9112.0612.065.42%375,294
Nov 21, 202411.3512.1510.7211.4411.443.06%893,779
Nov 20, 202410.3211.5010.3211.1011.106.42%666,146
Nov 19, 20249.4810.879.4110.4310.438.42%370,330
Nov 18, 20249.9410.379.589.629.62-2.43%510,555
Nov 15, 20249.7510.049.439.869.862.82%199,797
Nov 14, 202410.3210.659.499.599.59-5.98%287,302
Nov 13, 202410.8811.3110.1010.2010.20-7.78%524,785
Nov 12, 202410.7811.3310.4411.0611.06-3.24%501,418
Nov 11, 202411.5411.8411.1511.4311.435.25%902,749
Nov 8, 202410.3010.9310.1010.8610.864.32%695,178
Nov 7, 20248.6010.688.6010.4110.4120.63%2,837,849
Nov 6, 20248.458.678.038.638.6315.07%849,243
Nov 5, 20246.977.746.897.507.504.31%713,252
Nov 4, 20247.477.477.117.197.19-4.52%130,187
Nov 1, 20247.607.837.197.537.53-3.21%348,674
Oct 31, 20248.018.167.647.787.78-5.24%241,514
Oct 30, 20248.508.618.018.218.21-5.09%289,645
Oct 29, 20248.618.898.378.658.650.82%520,265
Oct 28, 20248.098.668.058.588.5810.00%436,434
Oct 25, 20248.208.307.607.807.80-3.82%167,998
Oct 24, 20247.948.437.948.118.111.63%290,029
Oct 23, 20247.778.227.567.987.98-1.12%336,916
Oct 22, 20247.508.357.178.078.078.47%1,269,966
Oct 21, 20247.317.496.807.447.440.13%318,155
Oct 18, 20247.557.807.287.437.43-1.72%804,630
Oct 17, 20247.708.057.547.567.56-2.83%325,464
Oct 16, 20247.578.027.527.787.783.05%451,188
Oct 15, 20247.547.797.417.557.550.13%535,661
Oct 14, 20247.927.927.297.547.54-2.71%809,118
Oct 11, 20246.887.816.847.757.7513.80%1,384,346
Oct 10, 20246.807.046.706.816.81-1.16%494,740
Oct 9, 20246.927.086.806.896.89-1.71%337,468
Oct 8, 20247.097.216.627.017.01-2.09%382,998
Oct 7, 20246.977.416.827.167.163.02%853,450
Oct 4, 20246.987.206.756.956.952.06%266,450
Oct 3, 20246.837.186.606.816.810.29%3,549,917
Oct 2, 20246.426.916.306.796.793.03%529,117
Oct 1, 20246.676.746.076.596.59-1.93%773,907
Sep 30, 20246.796.986.536.726.72-3.17%355,699
Sep 27, 20247.187.346.776.946.94-3.34%801,973