Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	8.83	8.83	8.40	8.74	8.74	0.69%	82,902
Oct 8, 2026	8.84	9.05	8.15	8.68	8.68	-5.55%	71,678
Oct 7, 2026	9.33	9.68	8.95	9.19	9.19	-8.01%	66,106
Oct 6, 2026	10.10	10.23	9.81	9.99	9.99	0.30%	77,861
Oct 5, 2026	9.16	10.03	9.15	9.96	9.96	1.63%	45,596
Oct 2, 2026	10.09	10.41	9.60	9.80	9.80	1.92%	124,903
Oct 1, 2026	9.31	9.74	8.77	9.62	9.62	3.61%	207,594
Sep 30, 2026	9.46	9.62	9.14	9.28	9.28	-3.53%	47,235
Sep 29, 2026	9.61	10.42	9.61	9.62	9.62	-1.54%	74,570
Sep 28, 2026	10.20	10.55	9.75	9.77	9.77	-8.05%	70,642
Sep 25, 2026	11.41	11.41	10.61	10.63	10.63	-6.51%	17,523
Sep 24, 2026	11.43	11.89	11.02	11.37	11.37	0.04%	61,568
Sep 23, 2026	12.03	12.39	11.32	11.36	11.36	-5.73%	92,333
Sep 22, 2026	11.61	12.19	11.61	12.05	12.05	3.43%	99,622
Sep 21, 2026	11.15	11.90	11.15	11.65	11.65	3.10%	607,335
Sep 18, 2026	10.91	11.30	10.44	11.30	11.30	7.93%	31,728
Sep 17, 2026	11.00	11.00	10.28	10.47	10.47	3.05%	18,134
Sep 16, 2026	9.63	10.64	9.63	10.16	10.16	8.32%	63,150
Sep 15, 2026	10.10	10.10	9.31	9.38	9.38	-8.67%	58,605
Sep 14, 2026	10.62	10.82	10.24	10.27	10.27	-8.47%	47,661
Sep 11, 2026	11.13	11.63	11.04	11.22	11.22	5.15%	40,130
Sep 10, 2026	10.98	11.37	10.58	10.67	10.67	-6.24%	51,132
Sep 9, 2026	11.82	12.15	11.20	11.38	11.38	-4.85%	59,204
Sep 8, 2026	11.25	12.36	11.25	11.96	11.96	6.88%	120,395
Sep 4, 2026	11.28	11.59	10.94	11.19	11.19	-0.27%	132,567
Sep 3, 2026	10.00	11.29	10.00	11.22	11.22	10.32%	124,093
Sep 2, 2026	9.12	10.21	9.12	10.17	10.17	7.62%	122,604
Sep 1, 2026	9.26	9.66	8.95	9.45	9.45	-2.68%	70,612
Aug 31, 2026	10.15	10.15	9.30	9.71	9.71	-1.72%	49,775
Aug 28, 2026	10.69	10.72	9.56	9.88	9.88	-9.61%	81,051
Aug 27, 2026	11.36	11.78	10.80	10.93	10.93	1.96%	41,933
Aug 26, 2026	11.33	11.33	10.56	10.72	10.72	-5.47%	105,391
Aug 25, 2026	10.96	11.50	10.96	11.34	11.34	6.88%	28,173
Aug 24, 2026	10.67	11.10	10.48	10.61	10.61	-4.63%	27,009
Aug 21, 2026	11.98	12.43	11.02	11.13	11.13	-4.83%	98,275
Aug 20, 2026	12.00	12.41	11.15	11.69	11.69	-2.70%	229,990
Aug 19, 2026	11.85	12.50	11.50	12.02	12.02	-0.62%	18,449
Aug 18, 2026	12.70	13.10	11.90	12.09	12.09	-10.04%	26,679
Aug 17, 2026	13.45	13.74	13.00	13.44	13.44	-0.30%	79,101
Aug 14, 2026	13.32	13.50	12.75	13.48	13.48	2.67%	34,102
Aug 13, 2026	13.81	14.52	12.90	13.13	13.13	-7.21%	33,769
Aug 12, 2026	14.52	14.80	13.85	14.15	14.15	8.68%	66,605
Aug 11, 2026	13.73	13.78	12.84	13.02	13.02	1.48%	57,459
Aug 10, 2026	14.13	14.28	12.66	12.83	12.83	-10.28%	49,276
Aug 7, 2026	14.63	14.96	13.77	14.30	14.30	-0.28%	27,616
Aug 6, 2026	14.75	14.96	14.19	14.34	14.34	-4.72%	42,159
Aug 5, 2026	15.50	16.19	14.99	15.05	15.05	-6.05%	214,724
Aug 4, 2026	16.34	16.67	15.73	16.02	16.02	-0.06%	49,333
Aug 3, 2026	13.25	16.25	13.07	16.03	16.03	14.50%	99,665
Jul 31, 2026	16.25	16.25	14.00	14.00	14.00	-7.04%	63,827