Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Core Scientific, Inc. (CORZ)

Compare
7.48
-0.40
(-5.08%)
At close: March 28 at 4:00:01 PM EDT
7.20
-0.28
(-3.74%)
Pre-Market: 6:33:33 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20257.828.007.127.487.4844,065,500
Mar 27, 20257.208.327.187.887.8834,535,800
Mar 26, 20258.458.457.557.637.6324,358,300
Mar 25, 20259.239.308.618.668.6611,301,900
Mar 24, 20258.829.458.809.319.3116,577,500
Mar 21, 20258.398.578.148.518.5114,238,700
Mar 20, 20258.549.038.268.598.5917,078,200
Mar 19, 20258.068.798.028.688.6813,820,600
Mar 18, 20258.578.617.998.028.0213,625,200
Mar 17, 20258.669.128.568.768.7611,891,400
Mar 14, 20258.859.068.588.818.8112,711,400
Mar 13, 20258.928.988.388.668.669,523,400
Mar 12, 20258.929.128.448.958.9519,318,100
Mar 11, 20258.298.807.838.638.6322,957,100
Mar 10, 20257.558.226.788.018.0145,439,600
Mar 7, 20257.908.167.477.787.7831,902,200
Mar 6, 20258.328.677.757.857.8557,023,300
Mar 5, 20259.739.769.409.609.6010,178,700
Mar 4, 20259.8110.278.879.599.5927,550,500
Mar 3, 202511.5011.8110.0610.1410.1415,623,500
Feb 28, 202510.4811.3010.0311.1611.1612,628,400
Feb 27, 202511.8611.8610.4510.7110.7125,805,300
Feb 26, 20259.9510.459.8210.0210.0213,569,400
Feb 25, 20259.579.838.859.769.7621,890,400
Feb 24, 202510.8211.039.569.869.8619,247,700
Feb 21, 202512.0512.4810.7410.8010.8013,019,600
Feb 20, 202512.1012.1411.4911.8411.8410,115,200
Feb 19, 202512.3112.4712.0012.0212.024,865,300
Feb 18, 202512.6312.9412.3112.3912.395,393,500
Feb 14, 202512.4812.6412.2712.5112.514,097,600
Feb 13, 202512.1812.6911.8912.5412.546,789,600
Feb 12, 202511.9612.2511.7112.0912.097,328,900
Feb 11, 202512.6012.8712.2412.2612.264,690,200
Feb 10, 202512.6713.1812.5412.8212.826,581,000
Feb 7, 202512.7613.1012.1812.5612.567,553,400
Feb 6, 202512.9013.1512.4012.5312.536,613,100
Feb 5, 202512.2912.9412.2912.7112.717,800,600
Feb 4, 202512.4612.5311.7712.2112.218,609,300
Feb 3, 202511.6612.3911.4412.3312.339,457,400
Jan 31, 202512.5113.1112.2212.2712.2713,414,800
Jan 30, 202512.1312.5911.9312.2612.2615,930,700
Jan 29, 202511.2611.6610.9211.4611.4615,982,600
Jan 28, 202511.6411.7210.3411.3111.3134,840,700
Jan 27, 202513.1913.2510.5011.2811.2851,762,500
Jan 24, 202516.4516.5615.9415.9815.987,346,500
Jan 23, 202515.7116.6415.6516.3416.3411,047,400
Jan 22, 202515.4316.1315.2015.9715.978,114,400
Jan 21, 202515.3415.6014.7115.2715.277,910,500
Jan 17, 202514.9515.4214.8815.0015.008,882,100
Jan 16, 202514.4914.7714.2514.6314.634,344,000
Jan 15, 202514.4314.7414.1214.5314.537,334,600
Jan 14, 202514.0514.5713.7413.9113.917,843,800
Jan 13, 202513.5113.9013.1813.6013.607,408,800
Jan 10, 202513.7814.1613.5014.0414.048,781,400
Jan 8, 202514.0014.2613.6014.0514.057,947,500
Jan 7, 202515.1015.1413.8914.1214.1212,795,300
Jan 6, 202515.6015.7015.0115.1215.128,064,200
Jan 3, 202514.6515.7414.3715.3815.3812,185,900
Jan 2, 202514.2814.6913.9414.4814.487,838,400
Dec 31, 202414.1914.3313.8614.0514.055,954,900
Dec 30, 202413.7914.0013.3413.8813.887,112,300
Dec 27, 202414.5014.5013.7314.0514.055,083,000
Dec 26, 202414.6214.7214.3514.5014.504,426,800
Dec 24, 202414.2514.9914.1114.9614.964,187,700
Dec 23, 202413.9414.2613.5714.0514.0511,900,900
Dec 20, 202414.1514.6413.9014.1314.1319,501,800
Dec 19, 202415.0015.1913.8414.4814.4814,264,300
Dec 18, 202415.9916.2714.1214.4514.4515,889,100
Dec 17, 202416.7516.8815.7316.0316.0310,673,400
Dec 16, 202415.8817.1015.7616.5616.5612,287,700
Dec 13, 202415.4416.0715.3715.5515.556,360,400
Dec 12, 202416.4916.7715.5015.5415.546,111,300
Dec 11, 202415.9116.3115.7715.8615.868,661,900
Dec 10, 202416.1616.5015.5715.7815.788,244,100
Dec 9, 202416.8016.8215.8716.0416.048,679,100
Dec 6, 202417.0617.6016.7416.9916.998,423,200
Dec 5, 202417.7917.9816.9216.9416.9410,282,700
Dec 4, 202416.4917.5016.1817.4717.4713,178,600
Dec 3, 202416.2916.8116.0916.4216.4220,022,600
Dec 2, 202416.8917.4915.4816.0616.0634,015,400
Nov 29, 202417.9818.4017.4717.8817.884,656,900
Nov 27, 202417.3617.8917.1317.7117.715,486,600
Nov 26, 202417.7518.6316.6717.1217.1213,622,200
Nov 25, 202418.3118.5117.6618.1118.118,960,700
Nov 22, 202417.4118.3217.0018.2318.2310,549,600
Nov 21, 202417.5418.3516.7717.5517.5510,514,100
Nov 20, 202417.0817.6416.7517.2617.2610,225,700
Nov 19, 202415.6016.9415.3316.4716.4710,229,300
Nov 18, 202415.8116.4415.5215.6015.607,437,100
Nov 15, 202415.8115.9915.2815.8315.837,901,700
Nov 14, 202416.4316.6415.3615.4415.446,004,800
Nov 13, 202417.2317.3816.0116.1316.139,921,200
Nov 12, 202416.8017.3816.5017.0617.069,511,200
Nov 11, 202418.0318.0317.1717.4717.4716,473,400
Nov 8, 202416.5017.0116.0416.9616.9612,202,500
Nov 7, 202414.2516.7014.2016.4616.4630,650,700
Nov 6, 202414.1514.4313.6514.3314.3318,241,200
Nov 5, 202412.7313.3012.6213.0213.025,202,200
Nov 4, 202412.8612.9512.5112.6012.606,031,600
Nov 1, 202413.1113.3412.5813.0313.0310,424,500
Oct 31, 202413.7313.7413.1013.2913.2910,144,100
Oct 30, 202414.2014.2713.5713.7813.788,845,400
Oct 29, 202414.3814.6414.0314.3014.308,645,100
Oct 28, 202413.8014.4013.6114.2014.2013,428,100
Oct 25, 202413.6513.9013.0313.3713.377,911,300
Oct 24, 202413.6814.0613.5013.6813.689,468,800
Oct 23, 202413.4613.8413.0013.5213.5210,714,600
Oct 22, 202412.9914.0112.5213.7213.7226,012,700
Oct 21, 202412.7112.8812.0512.8312.8310,038,800
Oct 18, 202413.0613.2912.6712.8112.819,318,000
Oct 17, 202413.1513.6013.0013.0113.017,130,100
Oct 16, 202413.0413.5112.9013.2513.257,964,200
Oct 15, 202413.1013.2112.7412.9712.977,690,700
Oct 14, 202413.3613.4212.6112.9712.9712,904,700
Oct 11, 202412.0713.2912.0013.2213.2222,085,700
Oct 10, 202411.9512.2811.8511.9711.976,408,400
Oct 9, 202412.2312.3011.8812.0112.014,876,600
Oct 8, 202412.3212.4511.6712.2112.217,429,800
Oct 7, 202412.2212.7012.0112.3712.379,310,500
Oct 4, 202412.2512.4511.9312.1912.195,136,600
Oct 3, 202412.0012.4711.7612.0212.024,605,100
Oct 2, 202411.6712.1311.4312.0012.004,713,100
Oct 1, 202411.9011.9011.0411.7611.767,823,800
Sep 30, 202411.8212.2011.6011.8611.866,359,900
Sep 27, 202412.4112.4811.9812.1612.167,592,200
Sep 26, 202412.6612.6711.7512.3812.3810,033,000
Sep 25, 202412.8212.9012.2812.3512.357,966,600
Sep 24, 202412.5112.9512.1912.8912.899,427,100
Sep 23, 202412.2312.7211.8912.4912.4914,601,300
Sep 20, 202411.7312.1011.2111.9811.9817,770,300
Sep 19, 202412.4612.6311.5111.6111.6114,632,800
Sep 18, 202411.4712.4811.4212.0312.0316,853,700
Sep 17, 202411.4111.8410.9211.4811.4814,471,200
Sep 16, 202411.0111.4510.5111.1811.1810,393,700
Sep 13, 202410.5011.3210.3811.1811.1817,430,700
Sep 12, 202410.1010.659.7110.3910.3910,401,600
Sep 11, 20249.9510.359.459.979.9714,073,800
Sep 10, 20249.9010.189.8310.0110.017,475,200
Sep 9, 20249.4310.009.1310.0010.0012,502,200
Sep 6, 20249.8810.189.229.329.3210,934,800
Sep 5, 202410.1510.389.7610.2410.2410,165,800
Sep 4, 20249.4110.049.279.879.876,500,600
Sep 3, 202410.2010.259.319.409.409,967,100
Aug 30, 202410.3010.379.8910.3210.329,014,600
Aug 29, 202410.2910.8010.0610.2310.237,077,100
Aug 28, 202410.4610.609.5910.1310.136,532,500
Aug 27, 202410.7610.8910.2610.4210.424,394,900
Aug 26, 202410.5411.0010.4610.8510.858,550,900
Aug 23, 202410.1710.809.8210.7610.7611,447,400
Aug 22, 202410.6110.659.809.889.889,496,100
Aug 21, 202410.2210.5710.0110.5410.5411,108,000
Aug 20, 202410.2810.619.9010.1410.1410,758,300
Aug 19, 202410.1310.409.6410.3910.3910,589,000
Aug 16, 20249.2510.109.2210.0910.0913,612,000
Aug 15, 20248.829.458.809.269.2613,316,800
Aug 14, 20248.949.118.648.808.8031,624,000
Aug 13, 20248.558.978.288.468.4651,250,600
Aug 12, 20249.5910.019.419.479.474,319,000
Aug 9, 202410.0010.029.409.709.707,541,200
Aug 8, 20249.7310.429.1510.1410.1410,613,700
Aug 7, 20249.7810.069.489.829.8210,240,500
Aug 6, 20249.279.878.409.719.7115,398,700
Aug 5, 20247.068.486.718.228.2213,855,700
Aug 2, 20248.959.178.778.898.897,989,000
Aug 1, 20249.8010.119.319.469.466,085,600
Jul 31, 20249.7010.169.509.759.7513,160,500
Jul 30, 20249.579.709.029.229.227,754,800
Jul 29, 202410.5210.839.539.569.569,047,400
Jul 26, 20249.7210.239.4810.2110.219,420,900
Jul 25, 202410.0610.159.389.419.4111,345,000
Jul 24, 202410.9311.0210.0710.1110.116,542,300
Jul 23, 202410.8011.2910.6810.9210.926,473,700
Jul 22, 202410.6311.1010.0011.0511.059,812,000
Jul 19, 202410.2010.559.7210.3910.3912,762,700
Jul 18, 202411.5811.5810.0110.1610.1613,604,800
Jul 17, 202411.4712.2510.7911.2211.2217,466,700
Jul 16, 202411.1011.8111.0811.7011.7013,766,500
Jul 15, 202410.8011.2710.5611.0111.0119,346,800
Jul 12, 20249.4910.139.4210.1010.1011,664,700
Jul 11, 202410.0310.209.239.719.7112,600,600
Jul 10, 20249.9710.209.679.779.7710,552,600
Jul 9, 202410.3510.629.369.569.5613,179,200
Jul 8, 202410.2911.009.2010.3610.3619,997,200
Jul 5, 20249.5110.459.4610.2910.299,804,100
Jul 3, 202410.0010.529.9210.1210.127,274,100
Jul 2, 20249.7910.509.6510.2610.2614,474,200
Jul 1, 20249.359.979.119.859.8511,372,300
Jun 28, 20249.719.719.009.309.3034,888,400
Jun 27, 20249.8810.119.209.559.5514,159,100
Jun 26, 20249.4810.179.479.959.9524,171,000
Jun 25, 20249.379.679.089.279.2716,294,100
Jun 24, 20248.839.258.588.738.7314,045,500
Jun 21, 20248.899.078.318.978.9721,885,000
Jun 20, 20249.049.458.769.099.099,724,300
Jun 18, 20249.609.618.608.918.9114,558,400
Jun 17, 202410.4310.519.589.699.6917,401,700
Jun 14, 20249.9010.369.5410.3310.3312,753,800
Jun 13, 20249.9510.709.339.859.8523,410,600
Jun 12, 20249.009.758.579.579.5728,291,800
Jun 11, 20248.108.767.928.718.7113,160,200
Jun 10, 20247.828.597.808.218.2114,320,100
Jun 7, 20247.798.417.697.787.7816,940,400
Jun 6, 20247.338.367.107.857.8529,395,100
Jun 5, 20246.907.276.287.157.1518,606,600
Jun 4, 20246.257.066.046.836.8368,790,600
Jun 3, 20244.955.014.744.874.872,535,200
May 31, 20244.894.924.464.754.755,653,900
May 30, 20245.305.344.824.894.895,852,900
May 29, 20245.125.344.955.235.237,067,800
May 28, 20244.935.154.824.964.968,164,300
May 24, 20244.194.824.104.824.828,918,900
May 23, 20244.204.293.994.174.175,461,400
May 22, 20244.054.213.954.154.156,016,900
May 21, 20243.884.053.854.044.044,935,700
May 20, 20243.704.003.683.923.923,034,700
May 17, 20243.733.903.673.693.693,020,900
May 16, 20243.803.843.673.703.703,115,200
May 15, 20243.703.853.583.833.833,294,800
May 14, 20243.573.613.463.583.583,043,500
May 13, 20243.773.783.603.633.632,281,600
May 10, 20244.004.043.463.643.648,204,700
May 9, 20243.653.933.513.903.9010,843,000
May 8, 20243.303.493.293.483.482,223,200
May 7, 20243.473.473.303.383.381,326,300
May 6, 20243.433.503.373.433.431,524,700
May 3, 20243.263.393.213.353.351,739,400
May 2, 20243.113.293.053.203.202,095,800
May 1, 20242.913.142.883.003.001,544,300
Apr 30, 20243.113.192.922.932.932,254,600
Apr 29, 20243.503.513.163.173.171,948,300
Apr 26, 20243.463.513.373.483.481,265,100
Apr 25, 20243.363.523.283.463.463,194,800
Apr 24, 20243.453.513.293.423.422,665,800
Apr 23, 20243.243.513.223.503.502,871,800
Apr 22, 20243.303.363.103.273.277,754,100
Apr 19, 20242.933.102.863.103.102,780,900
Apr 18, 20242.752.912.702.882.881,657,000
Apr 17, 20242.762.802.612.702.702,164,200
Apr 16, 20242.752.812.652.722.722,609,400
Apr 15, 20243.003.112.772.832.832,392,500
Apr 12, 20243.053.092.943.013.011,665,800
Apr 11, 20243.143.163.003.003.001,029,800
Apr 10, 20243.083.183.043.133.131,556,100
Apr 9, 20243.343.363.133.173.172,029,300
Apr 8, 20243.573.583.323.383.381,564,300
Apr 5, 20243.403.563.373.453.451,857,200
Apr 4, 20243.513.663.473.493.492,436,900
Apr 3, 20243.323.543.273.463.461,957,100
Apr 2, 20243.363.393.173.373.372,100,300
Apr 1, 20243.593.623.473.533.532,793,200

Related Tickers

MLGO MicroAlgo Inc.
17.35
+8.85%
 
ZETA Zeta Global Holdings Corp.
13.76
-4.24%
 
RBRK Rubrik, Inc.
63.66
-3.55%
 
DLO DLocal Limited
8.33
-6.09%
 
AFRM Affirm Holdings, Inc.
46.20
-2.49%
 
GRRR Gorilla Technology Group Inc.
25.04
-1.57%
 
CRWV CoreWeave, Inc.
40.00
0.00%
 
NET Cloudflare, Inc.
114.92
-3.08%
 
PATH UiPath Inc.
10.69
-1.66%
 
OKTA Okta, Inc.
107.99
-2.89%