Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
8.46
-0.01 (-0.12%)
Dec 31, 2025, 4:00 PM EST - Market closed
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 14.10 | 14.56 | 12.44 | 12.74 | 12.74 | -6.67% | 411,961 |
| Nov 7, 2025 | 12.97 | 13.95 | 12.60 | 13.65 | 13.65 | -2.15% | 109,488 |
| Nov 6, 2025 | 15.17 | 15.17 | 13.38 | 13.95 | 13.95 | -7.49% | 644,545 |
| Nov 5, 2025 | 15.41 | 15.84 | 14.85 | 15.08 | 15.08 | -0.46% | 176,345 |
| Nov 4, 2025 | 15.08 | 16.17 | 14.88 | 15.15 | 15.15 | -6.71% | 137,807 |
| Nov 3, 2025 | 16.00 | 16.86 | 15.31 | 16.24 | 16.24 | 8.56% | 829,839 |
| Oct 31, 2025 | 15.25 | 15.64 | 14.50 | 14.96 | 14.96 | 5.87% | 612,183 |
| Oct 30, 2025 | 13.73 | 15.52 | 13.45 | 14.13 | 14.13 | -0.49% | 999,510 |
| Oct 29, 2025 | 14.00 | 14.37 | 13.53 | 14.20 | 14.20 | 4.72% | 804,993 |
| 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 |