Skip to main content
logo
Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
13.76
-0.32 (-2.27%)
Jul 28, 2026, 1:52 PM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202615.4515.6113.7114.0814.08-11.89%89,392
Jul 24, 202616.6916.8415.7915.9815.98-6.82%24,211
Jul 23, 202616.8417.6716.8417.1517.152.02%35,756
Jul 22, 202616.5717.5416.5716.8116.81-2.72%11,751
Jul 21, 202616.2717.8816.2717.2817.2810.77%141,112
Jul 20, 202615.0015.9515.0015.6015.6010.17%139,614
Jul 17, 202613.4814.6213.1714.1614.16-1.32%82,341
Jul 16, 202615.6715.6714.0314.3514.35-9.86%77,248
Jul 15, 202615.1616.0814.6015.9215.924.33%43,928
Jul 14, 202616.2716.3015.2215.2615.26-4.27%295,671
Jul 13, 202616.1616.4115.1415.9415.94-4.55%57,516
Jul 10, 202616.7917.4216.1516.7016.70-1.42%341,554
Jul 9, 202617.7417.8916.8916.9416.941.44%51,188
Jul 8, 202614.9416.8314.9116.7016.7012.91%36,104
Jul 7, 202615.2915.4614.0014.7914.79-7.68%61,759
Jul 6, 202615.3216.3215.3216.0216.029.35%39,158
Jul 2, 202617.1017.1014.2814.6514.65-13.57%434,281
Jul 1, 202618.2418.2415.8416.9516.95-9.84%1,129,904
Jun 30, 202618.7519.2916.7518.8018.80-1.78%736,659
Jun 29, 202620.8221.2818.7119.1419.14-6.41%238,644
Jun 26, 202619.4620.9019.1120.4520.45-0.24%109,022
Jun 25, 202621.3421.7620.2520.5020.50-2.10%94,100
Jun 24, 202622.0622.1120.2320.9420.94-6.68%187,387
Jun 23, 202620.7022.6420.7022.4422.440.72%80,452
Jun 22, 202622.9223.6021.5322.2822.28-0.31%246,740
Jun 18, 202622.6123.1821.8022.3522.353.81%200,943
Jun 17, 202621.3322.7021.2821.5321.530.80%273,465
Jun 16, 202621.0722.2321.0721.3621.36-0.28%171,638
Jun 15, 202621.4122.0020.7921.4221.423.08%1,019,319
Jun 12, 202620.8021.5120.6420.7820.781.51%278,577
Jun 11, 202619.0520.9118.8720.4720.477.91%65,929
Jun 10, 202619.5520.6418.4618.9718.97-6.09%49,970
Jun 9, 202621.3921.7518.6620.2020.20-0.74%63,678
Jun 8, 202619.5420.5519.3520.3520.356.88%53,359
Jun 5, 202620.1720.1718.4419.0419.04-9.93%352,286
Jun 4, 202620.8821.6720.7121.1421.14-4.56%125,297
Jun 3, 202621.8322.8421.7022.1522.15-0.18%386,024
Jun 2, 202622.2323.6522.1022.1922.192.07%323,893
Jun 1, 202619.7522.2319.7521.7421.748.43%2,294,482
May 29, 202620.8520.9019.6120.0520.05-4.34%800,542
May 28, 202620.4421.3620.2120.9620.963.05%223,162
May 27, 202619.5520.8819.2620.3420.344.04%501,290
May 26, 202619.5420.0219.0619.5519.555.79%445,600
May 22, 202617.9918.8017.7818.4818.482.72%173,884
May 21, 202616.4818.2516.4817.9917.999.43%558,586
May 20, 202616.5816.7916.0416.4416.441.67%54,655
May 19, 202616.1216.5115.1716.1716.17-4.04%66,698
May 18, 202617.3818.3215.9916.8516.85-3.16%173,930
May 15, 202617.0917.6716.6817.4017.40-3.92%149,382
May 14, 202617.2518.3516.9818.1118.115.23%313,353