Skip to main content
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
17.11
+0.03 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
17.08
-0.03 (-0.16%)
After-hours: Dec 5, 2025, 7:59 PM EST

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9317.1716.4517.1117.110.18%7,113,342
Dec 4, 202516.4017.3416.2817.0817.083.20%10,707,784
Dec 3, 202515.7216.7315.3316.5516.554.61%7,785,600
Dec 2, 202516.6616.9615.7815.8215.82-4.64%9,074,942
Dec 1, 202516.2716.8116.1216.5916.59-1.78%7,814,675
Nov 28, 202516.3516.9616.2816.8916.894.39%6,625,665
Nov 26, 202515.7316.5315.6216.1816.184.05%13,146,622
Nov 25, 202515.5515.6314.4715.5515.55-1.27%9,734,270
Nov 24, 202514.7615.9314.6715.7515.756.92%15,293,829
Nov 21, 202515.0815.2513.9014.7314.73-2.84%16,025,409
Nov 20, 202516.1816.7014.9415.1615.16-1.49%15,390,820
Nov 19, 202515.6016.2815.0015.3915.39-0.26%12,754,297
Nov 18, 202514.5316.0014.4115.4315.434.33%16,342,274
Nov 17, 202514.5815.3914.3214.7914.79-0.94%13,078,147
Nov 14, 202514.7015.9514.2014.9314.93-1.52%21,956,200
Nov 13, 202516.0716.1414.8815.1615.16-7.79%23,003,142
Nov 12, 202517.6517.8415.9316.4416.44-5.08%23,106,140
Nov 11, 202518.5118.6316.9817.3217.32-10.21%23,865,384
Nov 10, 202520.7721.1519.0019.2919.29-4.46%13,948,390
Nov 7, 202519.5720.5419.1220.1920.19-1.94%14,127,858
Nov 6, 202521.8721.8719.0520.5920.59-5.55%17,600,460
Nov 5, 202522.0722.4921.3121.8021.800.28%15,189,049
Nov 4, 202521.8722.7921.3821.7421.74-5.07%12,758,000
Nov 3, 202522.8423.6321.8022.9022.906.31%28,980,512
Oct 31, 202521.9822.3020.8921.5421.543.86%21,253,127
Oct 30, 202520.4522.1219.9320.7420.74-0.14%45,963,225
Oct 29, 202520.5920.9620.0220.7720.773.38%16,787,093
Oct 28, 202520.0221.0219.8820.0920.091.11%22,181,413
Oct 27, 202519.5019.9418.8819.8719.872.74%13,198,671
Oct 24, 202518.6719.4918.3619.3419.347.09%16,565,880
Oct 23, 202517.8718.1816.9118.0618.061.46%15,611,219
Oct 22, 202519.5019.6016.9817.8017.80-7.44%23,223,937
Oct 21, 202519.4819.6918.4419.2319.232.23%24,440,223
Oct 20, 202519.3619.5018.6318.8118.81-1.00%11,550,060
Oct 17, 202518.6619.3118.2719.0019.00-3.41%19,677,361
Oct 16, 202519.9020.3619.1019.6719.67-1.35%23,007,441
Oct 15, 202519.4420.1819.2519.9419.945.28%18,581,630
Oct 14, 202519.0819.2818.0818.9418.94-1.41%12,659,617
Oct 13, 202519.0019.4018.3719.2119.213.73%19,706,157
Oct 10, 202518.3019.3118.0218.5218.522.66%37,314,722
Oct 9, 202517.5018.2017.1918.0418.042.91%30,208,115
Oct 8, 202517.1517.8016.8617.5317.532.51%20,261,027
Oct 7, 202517.9618.2816.4117.1017.10-4.52%17,747,888
Oct 6, 202518.0018.4517.7417.9117.910.51%10,116,915
Oct 3, 202518.0218.4517.7317.8217.82-1.55%8,105,759
Oct 2, 202517.9618.1717.6818.1018.100.72%7,009,603
Oct 1, 202518.0018.1617.6017.9717.970.17%6,938,870
Sep 30, 202517.9918.4517.6717.9417.943.52%18,947,082
Sep 29, 202517.0517.4216.8517.3317.332.85%14,776,891
Sep 26, 202516.9116.9916.2016.8516.850.06%8,732,744
Sep 25, 202516.6517.6816.4716.8416.84-1.00%12,317,824
Sep 24, 202517.1917.2416.6817.0117.010.06%5,699,111
Sep 23, 202517.3517.4516.7217.0017.00-0.99%10,150,031
Sep 22, 202516.4417.2916.0317.1717.173.31%12,695,337
Sep 19, 202516.8317.1016.5416.6216.62-0.78%13,950,512
Sep 18, 202516.3016.7916.2216.7516.752.95%12,212,125
Sep 17, 202516.2016.5815.8916.2716.270.56%7,873,742
Sep 16, 202516.3016.5516.0416.1816.18-0.86%6,321,307
Sep 15, 202516.2716.7016.0016.3216.322.90%20,119,199
Sep 12, 202515.6515.8815.1815.8615.861.99%9,761,776
Sep 11, 202516.0316.1515.5315.5515.55-2.75%12,421,126
Sep 10, 202515.2716.1315.2115.9915.9910.05%41,048,903
Sep 9, 202514.6114.8414.3714.5314.534.31%20,720,082
Sep 8, 202513.6014.0813.6013.9313.932.28%7,181,781
Sep 5, 202513.8713.9113.1413.6213.62-9,312,069
Sep 4, 202513.5213.7013.3513.6213.620.29%6,942,689
Sep 3, 202514.0414.0713.4513.5813.58-3.00%9,229,641
Sep 2, 202513.9914.2113.4614.0014.00-2.44%11,076,782
Aug 29, 202514.2014.3913.8814.3514.35-6,456,828
Aug 28, 202514.4214.9014.3014.3514.351.06%10,586,614
Aug 27, 202514.0214.3513.9714.2014.201.14%8,192,746
Aug 26, 202513.5714.2213.5714.0414.042.63%10,929,091
Aug 25, 202513.4514.0613.2413.6813.680.96%9,959,526
Aug 22, 202513.7514.5413.5313.5513.55-1.74%19,810,952
Aug 21, 202513.6714.2513.3413.7913.79-2.06%18,883,342
Aug 20, 202514.3514.4113.5814.0814.08-1.88%19,087,641
Aug 19, 202514.5014.5513.9214.3514.35-1.24%17,326,752
Aug 18, 202514.5514.7714.1514.5314.532.83%13,351,085
Aug 15, 202513.7214.7813.7014.1314.132.13%43,603,495
Aug 14, 202513.4914.1613.1813.8413.84-0.11%30,902,131
Aug 13, 202514.5414.7513.4513.8513.85-8.34%30,192,210
Aug 12, 202514.5015.2214.3615.1115.113.99%17,241,525
Aug 11, 202514.2915.0114.2014.5314.530.83%16,618,105
Aug 8, 202514.6214.6314.0514.4114.410.42%16,702,729
Aug 7, 202514.4314.5413.9514.3514.351.70%14,482,396
Aug 6, 202514.0714.1413.7614.1114.110.21%13,250,893
Aug 5, 202513.7614.0913.3814.0814.083.15%12,790,254
Aug 4, 202512.8313.6812.7213.6513.657.91%13,283,702
Aug 1, 202512.7413.0612.6012.6512.65-6.57%14,611,164
Jul 31, 202513.5713.9413.3513.5413.543.72%21,325,571
Jul 30, 202513.2613.3412.7113.0613.06-1.02%11,363,931
Jul 29, 202513.7213.7612.8813.1913.19-4.04%14,446,055
Jul 28, 202513.8113.8213.4813.7513.75-0.11%9,227,858
Jul 25, 202513.5314.0913.3213.7613.760.51%12,809,966
Jul 24, 202513.6213.8413.5013.6913.691.48%16,330,704
Jul 23, 202513.5213.6613.3213.4913.490.07%7,972,667
Jul 22, 202513.3113.6212.8513.4813.481.58%12,618,925
Jul 21, 202513.3713.8213.2613.2713.27-0.60%10,641,486
Jul 18, 202513.5813.6313.0013.3513.35-0.89%13,742,065
Jul 17, 202513.7713.8413.4013.4713.47-3.23%12,375,888