Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	10.95	11.49	10.14	10.87	10.87	-4.06%	140,761
Feb 13, 2026	11.10	12.05	11.10	11.33	11.33	1.43%	158,693
Feb 12, 2026	11.73	11.99	10.88	11.17	11.17	-4.94%	181,100
Feb 11, 2026	11.55	12.04	11.17	11.75	11.75	-1.09%	129,191
Feb 10, 2026	12.10	12.66	11.73	11.88	11.88	-1.74%	227,583
Feb 9, 2026	10.22	12.23	10.22	12.09	12.09	15.47%	255,564
Feb 6, 2026	9.40	10.61	9.38	10.47	10.47	22.03%	107,960
Feb 5, 2026	9.54	9.90	8.53	8.58	8.58	-13.07%	326,400
Feb 4, 2026	10.59	10.89	9.40	9.87	9.87	-12.58%	450,799
Feb 3, 2026	11.50	12.17	10.39	11.29	11.29	-1.22%	313,947
Feb 2, 2026	11.32	12.01	11.00	11.43	11.43	-1.89%	280,838
Jan 30, 2026	12.10	12.40	11.33	11.65	11.65	-6.05%	64,425
Jan 29, 2026	12.88	12.93	11.82	12.40	12.40	-4.98%	159,662
Jan 28, 2026	13.61	13.61	12.91	13.05	13.05	-3.12%	240,195
Jan 27, 2026	12.80	13.53	12.59	13.47	13.47	7.16%	731,440
Jan 26, 2026	12.46	13.19	12.30	12.57	12.57	1.29%	909,046
Jan 23, 2026	11.37	12.72	11.16	12.41	12.41	6.52%	160,171
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%	91,726
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%	376,743
Dec 31, 2025	8.65	8.70	8.36	8.46	8.46	-0.12%	83,653
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%	753,809
Dec 12, 2025	10.84	11.35	10.12	10.21	10.21	-8.27%	131,420
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