Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
9.30
+0.99 (11.91%)
Sep 10, 2025, 3:17 PM - Market open
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.34 | 8.56 | 8.23 | 8.31 | 8.31 | 7.09% | 879,421 |
| 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 |
| Aug 19, 2025 | 7.63 | 8.27 | 7.63 | 8.11 | 8.11 | -2.29% | 562,284 |
| Aug 18, 2025 | 8.25 | 8.48 | 8.00 | 8.30 | 8.30 | 3.11% | 121,679 |
| Aug 15, 2025 | 7.36 | 8.51 | 7.36 | 8.05 | 8.05 | 6.06% | 385,111 |
| Aug 14, 2025 | 7.35 | 7.96 | 7.08 | 7.59 | 7.59 | -0.39% | 233,125 |
| Aug 13, 2025 | 8.36 | 8.46 | 7.29 | 7.62 | 7.62 | -13.80% | 1,404,751 |
| Aug 12, 2025 | 8.35 | 8.91 | 8.21 | 8.84 | 8.84 | 5.87% | 711,111 |
| Aug 11, 2025 | 8.12 | 8.71 | 8.12 | 8.35 | 8.35 | 0.48% | 275,236 |
| Aug 8, 2025 | 8.07 | 8.40 | 7.94 | 8.31 | 8.31 | 0.97% | 614,541 |
| Aug 7, 2025 | 8.00 | 8.34 | 7.90 | 8.23 | 8.23 | 2.88% | 536,074 |
| Aug 6, 2025 | 7.85 | 8.00 | 7.65 | 8.00 | 8.00 | 1.52% | 627,857 |
| Aug 5, 2025 | 7.60 | 7.95 | 7.39 | 7.88 | 7.88 | 4.65% | 335,132 |
| Aug 4, 2025 | 6.25 | 7.53 | 6.25 | 7.53 | 7.53 | 13.57% | 135,287 |
| Aug 1, 2025 | 6.93 | 7.04 | 6.60 | 6.63 | 6.63 | -9.92% | 487,020 |
| Jul 31, 2025 | 6.96 | 7.75 | 6.96 | 7.36 | 7.36 | 6.20% | 278,276 |
| Jul 30, 2025 | 7.15 | 7.22 | 6.68 | 6.93 | 6.93 | -2.05% | 379,533 |
| Jul 29, 2025 | 7.44 | 7.44 | 6.80 | 7.08 | 7.08 | -6.17% | 595,226 |
| Jul 28, 2025 | 7.44 | 7.60 | 7.29 | 7.54 | 7.54 | -1.05% | 286,215 |
| Jul 25, 2025 | 7.06 | 7.71 | 7.06 | 7.62 | 7.62 | 2.97% | 689,675 |
| Jul 24, 2025 | 7.14 | 7.58 | 7.14 | 7.40 | 7.40 | 1.51% | 731,311 |
| Jul 23, 2025 | 7.40 | 7.40 | 7.17 | 7.29 | 7.29 | - | 331,098 |
| Jul 22, 2025 | 7.16 | 7.45 | 6.80 | 7.29 | 7.29 | 1.82% | 737,057 |
| Jul 21, 2025 | 7.01 | 7.64 | 7.01 | 7.16 | 7.16 | -1.38% | 422,604 |
| Jul 18, 2025 | 7.32 | 7.50 | 6.97 | 7.26 | 7.26 | -1.49% | 358,531 |
| Jul 17, 2025 | 7.40 | 7.72 | 7.30 | 7.37 | 7.37 | -4.90% | 254,903 |
| Jul 16, 2025 | 7.69 | 7.99 | 7.58 | 7.75 | 7.75 | 0.85% | 439,396 |
| Jul 15, 2025 | 7.92 | 8.28 | 7.57 | 7.69 | 7.69 | 2.74% | 419,169 |
| Jul 14, 2025 | 6.71 | 7.58 | 6.71 | 7.48 | 7.48 | 10.65% | 1,898,116 |
| Jul 11, 2025 | 7.00 | 7.28 | 6.72 | 6.76 | 6.76 | -7.40% | 757,311 |
| Jul 10, 2025 | 7.15 | 7.81 | 6.75 | 7.30 | 7.30 | -2.14% | 1,600,064 |
| Jul 9, 2025 | 7.79 | 8.00 | 7.10 | 7.46 | 7.46 | -5.21% | 1,041,086 |
| Jul 8, 2025 | 8.75 | 9.16 | 7.58 | 7.87 | 7.87 | -9.95% | 1,675,861 |
| Jul 7, 2025 | 8.74 | 9.78 | 7.73 | 8.74 | 8.74 | -24.33% | 1,555,305 |
| Jul 3, 2025 | 10.95 | 11.82 | 10.73 | 11.55 | 11.55 | 2.48% | 996,997 |
| Jul 2, 2025 | 11.30 | 11.30 | 10.66 | 11.27 | 11.27 | 2.55% | 272,520 |
| Jul 1, 2025 | 10.64 | 11.30 | 10.46 | 10.99 | 10.99 | 1.38% | 1,282,775 |
| Jun 30, 2025 | 10.49 | 11.01 | 10.37 | 10.84 | 10.84 | 3.34% | 464,204 |