Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
7.51
+1.76 (30.61%)
At close: Nov 3, 2026, 4:00 PM EST
7.62
+0.11 (1.46%)
After-hours: Nov 3, 2026, 7:32 PM EST
Core Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.60 | 7.55 | 5.55 | 7.51 | 7.51 | 30.61% | 489,182 |
| Nov 2, 2026 | 6.55 | 6.66 | 5.66 | 5.75 | 5.75 | -12.08% | 102,758 |
| Oct 30, 2026 | 6.99 | 6.99 | 6.12 | 6.54 | 6.54 | -15.83% | 107,484 |
| Oct 29, 2026 | 7.75 | 8.25 | 7.32 | 7.77 | 7.77 | -6.39% | 59,040 |
| Oct 28, 2026 | 7.68 | 8.30 | 7.32 | 8.30 | 8.30 | 9.35% | 112,183 |
| Oct 27, 2026 | 7.05 | 7.61 | 6.86 | 7.59 | 7.59 | 11.62% | 51,487 |
| Oct 26, 2026 | 6.02 | 7.25 | 5.59 | 6.80 | 6.80 | 6.58% | 102,560 |
| Oct 23, 2026 | 6.75 | 6.80 | 6.29 | 6.38 | 6.38 | -1.69% | 53,783 |
| Oct 22, 2026 | 7.06 | 7.31 | 6.30 | 6.49 | 6.49 | -14.38% | 66,175 |
| Oct 21, 2026 | 7.51 | 7.70 | 7.14 | 7.58 | 7.58 | 7.06% | 98,386 |
| Oct 20, 2026 | 6.55 | 7.62 | 6.31 | 7.08 | 7.08 | 0.57% | 165,573 |
| Oct 19, 2026 | 7.36 | 7.64 | 6.94 | 7.04 | 7.04 | 4.30% | 122,289 |
| Oct 16, 2026 | 7.28 | 7.81 | 6.72 | 6.75 | 6.75 | -13.35% | 128,127 |
| Oct 15, 2026 | 6.08 | 7.79 | 5.67 | 7.79 | 7.79 | 13.89% | 201,464 |
| Oct 14, 2026 | 8.04 | 8.10 | 6.77 | 6.84 | 6.84 | -21.74% | 73,615 |
| Oct 13, 2026 | 8.00 | 8.74 | 7.56 | 8.74 | 8.74 | 5.17% | 71,064 |
| Oct 12, 2026 | 8.62 | 8.70 | 8.28 | 8.31 | 8.31 | -4.92% | 24,927 |
| Oct 9, 2026 | 8.83 | 8.83 | 8.40 | 8.74 | 8.74 | 0.69% | 82,903 |
| 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 |