Core Scientific, Inc. - Common Stock (CORZ)

15.57
+0.09 (0.58%)
NASDAQ · Last Trade: Dec 24th, 1:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Core Scientific, Inc. - Common Stock (CORZ)

DateOpenHighLowCloseVolumeAdjusted Close
12/23/202515.6015.9315.3615.485,391,66215.48
12/22/202516.0016.1815.7115.799,698,54815.79
12/19/202514.8115.8814.8115.6020,619,02915.60
12/18/202514.4714.9114.3014.5615,110,85414.56
12/17/202515.0815.4513.3613.5720,257,19813.57
12/16/202515.0415.2614.1514.7324,484,31014.73
12/15/202516.5016.5115.1115.2813,438,51815.28
12/12/202517.3617.6816.3216.5312,713,21616.53
12/11/202516.7917.4716.3817.407,114,92117.40
12/10/202517.5017.7517.0217.336,532,05517.33
12/09/202517.1517.9517.0417.4910,342,44217.49
12/08/202517.5717.9817.2917.6911,496,58117.69
12/05/202516.9317.1616.4517.117,120,31317.11
12/04/202516.4017.3416.2717.0810,708,30717.08
12/03/202515.7216.7315.3316.557,788,77216.55
12/02/202516.6616.9615.7815.829,081,58815.82
12/01/202516.2716.8116.1216.587,813,86416.58
11/28/202516.3516.9616.2816.896,625,67316.89
11/26/202515.7316.5215.6216.1813,396,12816.18
11/25/202515.5515.6314.4715.559,727,91215.55
11/24/202514.7615.9314.6715.7515,288,66615.75
11/21/202515.0815.2513.8914.7316,025,41314.73
11/20/202516.1716.7014.9415.1615,376,35115.16
11/19/202515.6016.2715.0015.3912,699,84715.39
11/18/202514.5316.0014.4115.4316,325,60315.43
11/17/202514.5815.3914.3114.7913,075,93414.79
11/14/202514.7015.9514.2014.9321,956,21114.93
11/13/202516.0716.1414.8815.1622,965,17415.16
11/12/202517.6517.8415.9316.4423,099,19816.44
11/11/202518.5118.6316.9817.3223,784,69617.32
11/10/202520.7721.1419.0019.2913,927,38619.29
11/07/202519.5720.5419.1220.1914,127,87920.19
11/06/202521.8721.8719.0520.5917,788,39720.59
11/05/202522.0722.4921.3021.8015,555,85121.80
11/04/202521.8722.7921.3821.7412,736,26921.74
11/03/202522.8323.6321.8022.9028,947,90122.90
10/31/202521.9822.3020.8921.5421,253,13821.54
10/30/202520.4522.1219.9320.7446,019,66020.74
10/29/202520.5920.9520.0220.7716,781,85120.77
10/28/202520.0221.0219.8820.0922,176,22620.09
10/27/202519.5019.9418.8819.8713,180,49719.87
10/24/202518.6719.4918.3619.3416,565,89619.34
10/23/202517.8718.1816.9118.0615,597,27018.06
10/22/202519.5019.6016.9817.8023,213,80717.80
10/21/202519.4819.6918.4419.2324,483,95319.23
10/20/202519.3619.5018.6318.8111,535,60918.81
10/17/202518.6619.3118.2719.0019,677,38319.00
10/16/202519.9020.3619.1019.6722,991,81619.67
10/15/202519.4420.1819.2519.9418,573,03019.94
10/14/202519.0819.2818.0718.9412,628,75918.94
10/13/202519.0019.4018.3719.2119,696,51919.21
10/10/202518.3019.3118.0218.5237,314,73118.52
10/09/202517.5018.2017.1918.0430,192,64318.04
10/08/202517.1517.8016.8617.5320,256,85217.53
10/07/202517.9618.2716.4117.1017,745,09117.10
10/06/202518.0018.4517.7417.9110,106,75917.91
10/03/202518.0218.4517.7317.828,105,76617.82
10/02/202517.9618.1717.6818.107,005,04118.10
10/01/202518.0018.1617.6017.976,935,03917.97
9/30/202517.9918.4517.6717.9418,945,11517.94
9/29/202517.0517.4116.8517.3315,026,73117.33
9/26/202516.9116.9916.2016.858,785,46416.85
9/25/202516.6417.6816.4716.8412,316,01816.84
9/24/202517.1917.2416.6817.015,697,94417.01