Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
3.570
+0.540 (17.82%)
At close: Apr 1, 2025 - Market open
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.05 | 3.60 | 2.85 | 3.57 | 3.57 | 17.82% | 514,878 |
| Mar 31, 2025 | 3.02 | 3.08 | 2.81 | 3.03 | 3.03 | -7.90% | 856,536 |
| Mar 28, 2025 | 3.25 | 3.60 | 3.00 | 3.29 | 3.29 | -6.80% | 1,037,210 |
| Mar 27, 2025 | 3.26 | 3.88 | 3.02 | 3.53 | 3.53 | 7.29% | 661,221 |
| Mar 26, 2025 | 3.77 | 3.77 | 3.28 | 3.29 | 3.29 | -16.92% | 1,588,615 |
| Mar 25, 2025 | 4.32 | 4.32 | 3.96 | 3.96 | 3.96 | -10.41% | 372,017 |
| Mar 24, 2025 | 4.12 | 4.51 | 4.11 | 4.42 | 4.42 | 13.04% | 442,753 |
| Mar 21, 2025 | 3.64 | 3.95 | 3.52 | 3.91 | 3.91 | 2.09% | 315,828 |
| Mar 20, 2025 | 3.72 | 4.21 | 3.62 | 3.83 | 3.83 | -0.31% | 169,543 |
| Mar 19, 2025 | 3.54 | 3.97 | 3.54 | 3.84 | 3.84 | 12.67% | 1,380,288 |
| Mar 18, 2025 | 3.67 | 3.85 | 3.39 | 3.41 | 3.41 | -14.96% | 978,194 |
| Mar 17, 2025 | 4.00 | 4.40 | 3.94 | 4.01 | 4.01 | -1.72% | 510,983 |
| Mar 14, 2025 | 4.29 | 4.41 | 3.94 | 4.08 | 4.08 | -0.97% | 640,757 |
| Mar 13, 2025 | 4.35 | 4.35 | 3.90 | 4.12 | 4.12 | -4.63% | 106,270 |
| Mar 12, 2025 | 4.24 | 4.50 | 4.00 | 4.32 | 4.32 | 3.35% | 1,049,246 |
| Mar 11, 2025 | 3.67 | 4.24 | 3.54 | 4.18 | 4.18 | 14.52% | 758,362 |
| Mar 10, 2025 | 3.36 | 3.70 | 2.75 | 3.65 | 3.65 | 11.28% | 2,664,493 |
| Mar 7, 2025 | 3.28 | 3.66 | 3.19 | 3.28 | 3.28 | -2.09% | 1,267,359 |
| Mar 6, 2025 | 3.89 | 4.15 | 3.25 | 3.35 | 3.35 | -29.18% | 4,575,233 |
| Mar 5, 2025 | 5.00 | 5.00 | 4.52 | 4.73 | 4.73 | -0.63% | 448,501 |
| Mar 4, 2025 | 4.42 | 5.19 | 4.02 | 4.76 | 4.76 | -5.74% | 858,701 |
| Mar 3, 2025 | 6.02 | 6.37 | 4.98 | 5.05 | 5.05 | -12.93% | 501,852 |
| Feb 28, 2025 | 5.19 | 6.00 | 4.89 | 5.80 | 5.80 | 7.21% | 198,117 |
| Feb 27, 2025 | 6.30 | 6.60 | 5.30 | 5.41 | 5.41 | 8.20% | 799,628 |
| Feb 26, 2025 | 4.71 | 5.29 | 4.69 | 5.00 | 5.00 | 7.53% | 689,945 |
| Feb 25, 2025 | 4.51 | 4.75 | 3.87 | 4.65 | 4.65 | 0.43% | 786,752 |
| Feb 24, 2025 | 5.34 | 5.57 | 4.41 | 4.63 | 4.63 | -17.03% | 713,906 |
| Feb 21, 2025 | 6.31 | 6.75 | 5.55 | 5.58 | 5.58 | -10.14% | 787,922 |
| Feb 20, 2025 | 6.55 | 6.55 | 6.01 | 6.21 | 6.21 | -3.72% | 533,505 |
| Feb 19, 2025 | 6.76 | 6.82 | 6.39 | 6.45 | 6.45 | -4.73% | 128,748 |
| Feb 18, 2025 | 7.13 | 7.29 | 6.70 | 6.77 | 6.77 | -2.66% | 345,762 |
| Feb 14, 2025 | 6.82 | 7.00 | 6.71 | 6.96 | 6.96 | 0.22% | 144,264 |
| Feb 13, 2025 | 6.72 | 7.10 | 6.68 | 6.94 | 6.94 | 3.89% | 204,553 |
| Feb 12, 2025 | 6.85 | 6.85 | 6.25 | 6.68 | 6.68 | -0.74% | 216,229 |
| Feb 11, 2025 | 6.95 | 7.22 | 6.69 | 6.73 | 6.73 | -7.43% | 155,506 |
| Feb 10, 2025 | 7.08 | 7.53 | 7.08 | 7.27 | 7.27 | 3.27% | 206,765 |
| Feb 7, 2025 | 7.05 | 7.57 | 6.78 | 7.04 | 7.04 | -0.14% | 151,608 |
| Feb 6, 2025 | 7.45 | 7.63 | 6.95 | 7.05 | 7.05 | -2.08% | 96,829 |
| Feb 5, 2025 | 6.80 | 7.45 | 6.80 | 7.20 | 7.20 | 5.11% | 188,999 |
| Feb 4, 2025 | 6.95 | 7.11 | 6.50 | 6.85 | 6.85 | -1.58% | 475,488 |
| Feb 3, 2025 | 6.20 | 7.03 | 6.12 | 6.96 | 6.96 | 1.46% | 1,023,073 |
| Jan 31, 2025 | 6.87 | 7.61 | 6.80 | 6.86 | 6.86 | 0.29% | 310,315 |
| Jan 30, 2025 | 6.75 | 7.14 | 6.55 | 6.84 | 6.84 | 12.13% | 325,489 |
| Jan 29, 2025 | 6.05 | 6.42 | 5.76 | 6.10 | 6.10 | -1.29% | 352,823 |
| Jan 28, 2025 | 6.59 | 6.59 | 5.23 | 6.18 | 6.18 | 3.34% | 1,240,762 |
| Jan 27, 2025 | 7.47 | 7.53 | 5.31 | 5.98 | 5.98 | -39.29% | 2,555,514 |
| Jan 24, 2025 | 10.55 | 10.55 | 9.85 | 9.85 | 9.85 | -3.53% | 76,903 |
| Jan 23, 2025 | 9.53 | 10.52 | 8.70 | 10.21 | 10.21 | 3.55% | 331,927 |
| Jan 22, 2025 | 9.26 | 10.03 | 9.22 | 9.86 | 9.86 | 6.36% | 524,907 |
| Jan 21, 2025 | 9.20 | 9.57 | 8.79 | 9.27 | 9.27 | 2.49% | 701,552 |