Skip to main content
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
20.02
-1.08 (-5.12%)
At close: Apr 28, 2026, 4:00 PM EDT
20.00
-0.02 (-0.10%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.2920.1219.2020.0220.02-5.12%14,929,616
Apr 27, 202620.9621.3820.5821.1021.101.05%18,987,164
Apr 24, 202621.5321.7120.6920.8820.880.34%15,016,975
Apr 23, 202620.9321.7320.4020.8120.81-1.79%16,756,825
Apr 22, 202621.3321.6121.0721.1921.192.02%15,278,205
Apr 21, 202620.4121.2519.6120.7720.774.53%24,342,994
Apr 20, 202619.6120.0919.4719.8719.870.10%11,880,287
Apr 17, 202619.9020.0519.4419.8519.852.11%12,887,968
Apr 16, 202619.3219.5518.3719.4419.441.89%10,146,521
Apr 15, 202618.8519.2518.4219.0819.082.14%9,737,668
Apr 14, 202619.1219.4418.4718.6818.68-0.16%15,754,649
Apr 13, 202618.0519.1317.8818.7118.712.13%11,178,203
Apr 10, 202618.4818.9618.2318.3218.321.89%16,459,963
Apr 9, 202617.8118.5017.2917.9817.981.81%12,754,938
Apr 8, 202617.6118.0117.3417.6617.664.93%14,660,352
Apr 7, 202616.0616.9215.5016.8316.833.31%9,232,731
Apr 6, 202616.2316.8016.1816.2916.290.37%7,917,287
Apr 2, 202614.7116.2814.4216.2316.236.08%12,024,076
Apr 1, 202615.1015.5814.9515.3015.302.27%10,429,947
Mar 31, 202614.4115.0413.9514.9614.967.55%13,729,922
Mar 30, 202615.2115.3613.5613.9113.91-7.70%15,177,543
Mar 27, 202615.6015.6514.8915.0715.07-4.56%7,915,621
Mar 26, 202616.8016.9715.6615.7915.79-7.39%7,992,855
Mar 25, 202617.3517.8016.8517.0517.051.19%9,974,527
Mar 24, 202616.4017.0315.8616.8516.851.63%8,468,015
Mar 23, 202616.0817.0216.0816.5816.584.87%10,620,093
Mar 20, 202616.2716.3015.4615.8115.81-4.07%11,539,003
Mar 19, 202615.9516.7315.5416.4816.480.80%13,662,527
Mar 18, 202616.2616.9516.1616.3516.35-0.43%8,780,812
Mar 17, 202616.6516.8516.3616.4216.42-3.24%9,008,698
Mar 16, 202617.0817.2516.5716.9716.972.91%8,642,033
Mar 13, 202616.5516.8816.2016.4916.491.54%10,208,227
Mar 12, 202616.0716.3015.5916.2416.24-1.81%17,107,872
Mar 11, 202615.9116.7715.7316.5416.546.99%18,546,150
Mar 10, 202615.3115.8314.7515.4615.461.98%13,723,644
Mar 9, 202614.6515.2514.4015.1615.162.02%12,647,189
Mar 6, 202615.5415.9914.8014.8614.86-7.13%13,852,576
Mar 5, 202615.6016.0415.1916.0016.001.01%12,333,783
Mar 4, 202615.9716.3615.7915.8415.843.53%10,622,155
Mar 3, 202616.0016.3115.0515.3015.30-7.22%26,070,614
Mar 2, 202616.5717.3716.0616.4916.49-2.83%15,239,558
Feb 27, 202617.3217.4016.3116.9716.97-5.62%13,994,210
Feb 26, 202618.0318.2917.4017.9817.98-0.55%8,818,764
Feb 25, 202618.1018.4817.6418.0818.081.18%8,228,726
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