Core Scientific, Inc. (CORZZ)
NASDAQ: CORZZ · Real-Time Price · USD · Warrants
16.67
-0.97 (-5.50%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Core Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 16.81 | 17.17 | 16.55 | 16.67 | 16.67 | -5.50% | 4,412 |
| Sep 25, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.62% | 181 |
| Sep 24, 2026 | 18.03 | 18.03 | 17.93 | 17.93 | 17.93 | -1.59% | 707 |
| Sep 23, 2026 | 18.74 | 18.75 | 18.22 | 18.22 | 18.22 | -2.77% | 2,167 |
| Sep 22, 2026 | 18.68 | 18.74 | 18.41 | 18.74 | 18.74 | 1.63% | 3,109 |
| Sep 21, 2026 | 17.96 | 18.44 | 17.96 | 18.44 | 18.44 | 7.71% | 871 |
| Sep 17, 2026 | 17.45 | 17.49 | 17.12 | 17.12 | 17.12 | 3.51% | 1,336 |
| Sep 16, 2026 | 16.18 | 16.88 | 16.18 | 16.54 | 16.54 | 3.31% | 1,103 |
| Sep 15, 2026 | 16.67 | 16.67 | 16.01 | 16.01 | 16.01 | -6.54% | 1,953 |
| Sep 14, 2026 | 17.22 | 17.22 | 16.99 | 17.13 | 17.13 | -2.62% | 9,740 |
| Sep 11, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -2.44% | 288 |
| Sep 10, 2026 | 17.41 | 18.03 | 17.41 | 18.03 | 18.03 | 0.50% | 1,216 |
| Sep 9, 2026 | 18.45 | 18.67 | 17.94 | 17.94 | 17.94 | -4.27% | 1,429 |
| Sep 8, 2026 | 18.27 | 19.08 | 18.27 | 18.74 | 18.74 | 5.28% | 8,656 |
| Sep 4, 2026 | 17.68 | 17.96 | 17.65 | 17.80 | 17.80 | 2.53% | 16,167 |
| Sep 3, 2026 | 16.94 | 17.45 | 16.94 | 17.36 | 17.36 | 3.95% | 4,058 |
| Sep 2, 2026 | 15.84 | 16.76 | 15.84 | 16.70 | 16.70 | 3.69% | 4,628 |
| Sep 1, 2026 | 15.64 | 16.16 | 15.64 | 16.11 | 16.11 | -0.77% | 22,874 |
| Aug 31, 2026 | 16.33 | 16.33 | 16.06 | 16.23 | 16.23 | -1.58% | 1,523 |
| Aug 28, 2026 | 17.20 | 17.20 | 16.30 | 16.49 | 16.49 | -6.94% | 7,725 |
| Aug 27, 2026 | 17.97 | 18.42 | 17.67 | 17.72 | 17.72 | 1.08% | 24,114 |
| Aug 26, 2026 | 17.44 | 17.53 | 17.31 | 17.53 | 17.53 | -2.23% | 2,900 |
| Aug 25, 2026 | 17.65 | 18.13 | 17.65 | 17.93 | 17.93 | 2.57% | 30,097 |
| Aug 24, 2026 | 17.41 | 17.58 | 17.41 | 17.48 | 17.48 | -1.58% | 614 |
| Aug 21, 2026 | 18.91 | 18.91 | 17.69 | 17.76 | 17.76 | -2.63% | 51,825 |
| Aug 20, 2026 | 18.46 | 18.46 | 18.04 | 18.24 | 18.24 | -0.49% | 1,398 |
| Aug 19, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.61% | 221 |
| Aug 18, 2026 | 19.55 | 19.55 | 18.63 | 18.63 | 18.63 | -7.27% | 2,966 |
| Aug 17, 2026 | 20.13 | 20.33 | 19.84 | 20.09 | 20.09 | -0.30% | 2,272 |
| Aug 14, 2026 | 20.18 | 20.18 | 20.15 | 20.15 | 20.15 | -5.18% | 1,687 |
| Aug 13, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.23% | 364 |
| Aug 12, 2026 | 21.03 | 21.40 | 21.03 | 21.30 | 21.30 | 8.40% | 4,000 |
| Aug 11, 2026 | 19.98 | 20.05 | 19.65 | 19.65 | 19.65 | -1.46% | 1,018 |
| Aug 10, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -6.20% | 504 |
| Aug 7, 2026 | 21.43 | 21.43 | 21.11 | 21.26 | 21.26 | 0.24% | 2,415 |
| Aug 6, 2026 | 21.28 | 21.28 | 21.10 | 21.21 | 21.21 | -3.33% | 4,335 |
| Aug 5, 2026 | 22.47 | 22.47 | 21.92 | 21.94 | 21.94 | -3.13% | 1,099 |
| Aug 4, 2026 | 23.00 | 23.24 | 22.65 | 22.65 | 22.65 | 0.04% | 1,123 |
| Aug 3, 2026 | 20.48 | 22.85 | 20.48 | 22.64 | 22.64 | 6.99% | 10,885 |
| Jul 31, 2026 | 21.26 | 21.26 | 20.94 | 21.16 | 21.16 | -3.29% | 1,431 |
| Jul 30, 2026 | 21.28 | 22.31 | 21.28 | 21.88 | 21.88 | 20.22% | 5,202 |
| Jul 29, 2026 | 19.09 | 19.33 | 18.20 | 18.20 | 18.20 | -13.09% | 3,816 |
| Jul 28, 2026 | 20.81 | 20.98 | 19.61 | 20.94 | 20.94 | 2.10% | 5,638 |
| Jul 27, 2026 | 22.25 | 22.25 | 20.51 | 20.51 | 20.51 | -9.53% | 5,842 |
| Jul 24, 2026 | 23.42 | 23.49 | 22.51 | 22.67 | 22.67 | -5.66% | 12,024 |
| Jul 23, 2026 | 24.33 | 24.33 | 23.76 | 24.03 | 24.03 | 1.95% | 3,175 |
| Jul 22, 2026 | 23.43 | 24.41 | 23.43 | 23.57 | 23.57 | -1.38% | 1,690 |
| Jul 21, 2026 | 22.43 | 24.34 | 22.43 | 23.90 | 23.90 | 6.84% | 6,782 |
| Jul 20, 2026 | 21.57 | 22.57 | 21.57 | 22.37 | 22.37 | 6.52% | 27,859 |
| Jul 17, 2026 | 19.99 | 21.23 | 19.99 | 21.00 | 21.00 | 0.53% | 27,735 |