Skip to main content
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
14.86
-1.14 (-7.13%)
At close: Mar 6, 2026, 4:00 PM EST
15.00
+0.14 (0.94%)
After-hours: Mar 6, 2026, 7:59 PM EST

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.5415.9914.8014.8614.86-7.13%13,828,544
Mar 5, 202615.6016.0415.1916.0016.001.01%12,309,677
Mar 4, 202615.9716.3615.7915.8415.843.53%10,601,904
Mar 3, 202616.0016.3115.0515.3015.30-7.22%25,932,615
Mar 2, 202616.5717.3716.0616.4916.49-2.83%14,365,662
Feb 27, 202617.3217.4016.3116.9716.97-5.62%13,970,103
Feb 26, 202618.0318.2917.4017.9817.98-0.55%8,776,167
Feb 25, 202618.1018.4817.6418.0818.081.18%8,227,767
Feb 24, 202616.8018.0216.3517.8717.875.80%13,555,224
Feb 23, 202617.0017.2916.6016.8916.89-2.37%10,722,718
Feb 20, 202617.8018.1716.8917.3017.30-3.78%11,328,507
Feb 19, 202617.0018.0216.7717.9817.984.11%13,207,354
Feb 18, 202617.2117.8816.9717.2717.270.23%5,127,426
Feb 17, 202617.5017.9716.8617.2317.23-3.42%9,172,353
Feb 13, 202617.6018.5117.2317.8417.842.06%8,246,682
Feb 12, 202618.0618.4217.1117.4817.48-3.37%8,151,064
Feb 11, 202618.3018.4417.5118.0918.09-0.22%6,640,302
Feb 10, 202618.5419.0618.0518.1318.13-2.26%8,953,581
Feb 9, 202616.5618.6916.5118.5518.5510.35%16,096,285
Feb 6, 202615.6016.9415.3616.8116.8113.47%18,191,443
Feb 5, 202615.5416.2914.7114.8214.82-8.27%16,998,577
Feb 4, 202617.4217.4715.7216.1516.15-8.96%14,239,239
Feb 3, 202618.1418.7416.7717.7417.74-0.73%10,278,743
Feb 2, 202617.6618.4617.4117.8717.87-0.67%10,561,796
Jan 30, 202618.6518.9117.6717.9917.99-4.51%13,131,311
Jan 29, 202619.3619.4118.2018.8418.84-3.34%11,583,650
Jan 28, 202620.0220.0619.3319.4919.49-2.26%10,238,776
Jan 27, 202619.4020.0119.0019.9419.944.67%16,624,269
Jan 26, 202619.0319.8318.7519.0519.051.38%14,815,118
Jan 23, 202617.9919.2017.4318.7918.793.93%12,250,443
Jan 22, 202618.5018.9617.8518.0818.08-0.66%9,474,495
Jan 21, 202618.5019.0817.8618.2018.20-0.87%8,119,471
Jan 20, 202618.2318.5517.7918.3618.36-2.81%9,233,761
Jan 16, 202618.1618.9817.9818.8918.894.48%12,890,140
Jan 15, 202618.2818.6717.5918.0818.080.89%11,669,577
Jan 14, 202617.9618.2517.5117.9217.92-0.61%7,820,245
Jan 13, 202617.9918.1817.3218.0318.033.15%9,179,498
Jan 12, 202617.0218.0016.8717.4817.481.98%15,387,378
Jan 9, 202616.9017.3816.4417.1417.142.76%8,587,736
Jan 8, 202616.2016.8015.9516.6816.682.71%6,006,862
Jan 7, 202616.6016.8016.2416.2416.24-3.28%6,342,990
Jan 6, 202616.9917.2516.6316.7916.790.36%11,305,646
Jan 5, 202616.3817.0116.3016.7316.734.63%11,269,378
Jan 2, 202614.7816.1414.6915.9915.999.82%11,724,215
Dec 31, 202514.6714.9114.4614.5614.56-0.34%5,345,505
Dec 30, 202515.0615.2114.6014.6114.61-3.12%6,201,789
Dec 29, 202515.0815.6514.8515.0815.08-1.37%6,347,761
Dec 26, 202515.5815.6015.1415.2915.29-1.80%4,726,583
Dec 24, 202515.5515.6515.3515.5715.570.58%2,464,389
Dec 23, 202515.6015.9315.3615.4815.48-1.96%5,394,800
Dec 22, 202516.0116.1915.7115.7915.791.22%9,699,709
Dec 19, 202514.8115.8814.8115.6015.607.14%20,619,022
Dec 18, 202514.4714.9214.3014.5614.567.30%15,181,018
Dec 17, 202515.0815.4513.3613.5713.57-7.88%20,262,228
Dec 16, 202515.0415.2614.1514.7314.73-3.60%24,484,906
Dec 15, 202516.5016.5115.1115.2815.28-7.56%13,451,099
Dec 12, 202517.3717.6816.3216.5316.53-5.00%12,713,213
Dec 11, 202516.7917.4716.3817.4017.400.40%7,127,254
Dec 10, 202517.5017.7517.0217.3317.33-0.91%6,521,855
Dec 9, 202517.1517.9617.0417.4917.49-1.13%10,347,054
Dec 8, 202517.5717.9817.3017.6917.693.39%11,497,160
Dec 5, 202516.9317.1716.4517.1117.110.18%7,120,306
Dec 4, 202516.4017.3416.2817.0817.083.20%10,713,668
Dec 3, 202515.7216.7315.3316.5516.554.61%7,789,558
Dec 2, 202516.6616.9615.7815.8215.82-4.64%9,088,449
Dec 1, 202516.2716.8116.1216.5916.59-1.78%7,814,830
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