Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
11.00
+0.31 (2.90%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.72 | 11.34 | 10.58 | 10.97 | - | 2.62% | 182,196 |
| Oct 7, 2025 | 11.46 | 11.82 | 10.26 | 10.69 | 10.69 | -7.45% | 708,380 |
| Oct 6, 2025 | 11.41 | 11.96 | 11.38 | 11.55 | 11.55 | 0.87% | 860,189 |
| Oct 3, 2025 | 11.56 | 11.95 | 11.29 | 11.45 | 11.45 | -1.89% | 617,339 |
| Oct 2, 2025 | 11.61 | 11.75 | 11.41 | 11.67 | 11.67 | -0.17% | 172,528 |
| Oct 1, 2025 | 11.41 | 11.74 | 11.27 | 11.69 | 11.69 | 0.52% | 1,055,311 |
| Sep 30, 2025 | 11.40 | 11.98 | 11.26 | 11.63 | 11.63 | 6.60% | 930,000 |
| Sep 29, 2025 | 10.51 | 11.01 | 10.51 | 10.91 | 10.91 | 3.90% | 754,395 |
| Sep 26, 2025 | 10.51 | 10.54 | 9.88 | 10.50 | 10.50 | 0.48% | 299,399 |
| Sep 25, 2025 | 10.16 | 11.25 | 10.16 | 10.45 | 10.45 | -0.76% | 599,829 |
| Sep 24, 2025 | 10.64 | 10.79 | 10.35 | 10.53 | 10.53 | -1.03% | 317,594 |
| Sep 23, 2025 | 10.81 | 11.02 | 10.38 | 10.64 | 10.64 | -0.93% | 700,062 |
| Sep 22, 2025 | 9.96 | 10.83 | 9.77 | 10.74 | 10.74 | 4.27% | 832,753 |
| Sep 19, 2025 | 10.50 | 10.71 | 10.20 | 10.30 | 10.30 | -0.77% | 2,006,244 |
| Sep 18, 2025 | 9.82 | 10.41 | 9.82 | 10.38 | 10.38 | 4.53% | 352,948 |
| Sep 17, 2025 | 9.68 | 10.21 | 9.65 | 9.93 | 9.93 | 1.02% | 511,759 |
| Sep 16, 2025 | 9.79 | 10.17 | 9.72 | 9.83 | 9.83 | -1.60% | 146,414 |
| Sep 15, 2025 | 9.75 | 10.34 | 9.74 | 9.99 | 9.99 | 4.94% | 1,079,267 |
| Sep 12, 2025 | 8.93 | 9.53 | 8.93 | 9.52 | 9.52 | 3.14% | 338,199 |
| Sep 11, 2025 | 9.60 | 9.83 | 9.22 | 9.23 | 9.23 | -4.80% | 1,117,506 |
| Sep 10, 2025 | 8.83 | 9.82 | 8.83 | 9.70 | 9.70 | 16.67% | 1,405,150 |
| Sep 9, 2025 | 8.34 | 8.56 | 8.23 | 8.31 | 8.31 | 7.09% | 879,521 |
| 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 |