Skip to main content
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
27.20
-0.07 (-0.26%)
At close: Jun 26, 2026, 4:00 PM EDT
27.51
+0.31 (1.14%)
Pre-market: Jun 29, 2026, 7:42 AM EDT

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3827.8825.7927.2027.20-0.26%20,397,044
Jun 25, 202628.2228.4826.9127.2727.27-1.87%10,264,921
Jun 24, 202629.1229.1527.0427.7927.79-4.70%12,689,562
Jun 23, 202627.5529.5127.4629.1629.160.28%8,390,313
Jun 22, 202629.6030.4328.5629.0829.08-0.27%10,602,168
Jun 18, 202629.1230.0528.5829.1629.162.75%17,471,718
Jun 17, 202628.2729.4827.9428.3828.381.07%13,185,247
Jun 16, 202628.0829.0827.9028.0828.08-0.50%8,579,224
Jun 15, 202628.2728.8427.6028.2228.222.25%11,319,201
Jun 12, 202627.7428.3627.3927.6027.601.40%7,293,436
Jun 11, 202625.7227.7025.6227.2227.225.96%11,985,996
Jun 10, 202626.6527.4825.2425.6925.69-4.89%11,988,291
Jun 9, 202628.2528.5725.2827.0127.01-0.52%12,308,287
Jun 8, 202626.3727.3425.9427.1527.155.03%7,892,249
Jun 5, 202627.1127.1925.1825.8525.85-7.38%13,426,345
Jun 4, 202627.8428.5127.4327.9127.91-3.53%8,833,545
Jun 3, 202628.7229.7028.5128.9328.93-0.41%11,968,455
Jun 2, 202629.0030.4628.9029.0529.051.75%20,583,020
Jun 1, 202626.7929.0926.4028.5528.556.33%17,308,476
May 29, 202627.7027.8026.4326.8526.85-3.28%15,303,895
May 28, 202627.2228.1926.9927.7627.762.06%15,553,312
May 27, 202626.3227.7026.0227.2027.203.15%16,257,816
May 26, 202626.4526.8325.7926.3726.374.39%18,859,424
May 22, 202625.0325.6324.4225.2625.261.77%11,584,769
May 21, 202623.3925.0623.3924.8224.827.08%14,497,082
May 20, 202623.3123.5922.7923.1823.181.13%6,616,630
May 19, 202622.9923.2521.8222.9222.92-2.76%12,492,511
May 18, 202624.1724.1722.6223.5723.57-2.64%10,519,803
May 15, 202624.0024.6023.3724.2124.21-2.85%10,146,688
May 14, 202624.0225.1723.5924.9224.923.83%17,518,741
May 13, 202624.0724.3323.1024.0024.005.31%16,340,647
May 12, 202622.2222.9021.6922.7922.79-0.70%10,097,037
May 11, 202622.4023.8121.9222.9522.950.13%13,994,394
May 8, 202623.0723.4022.2622.9222.922.50%14,830,871
May 7, 202622.4523.0020.8122.3622.36-9.22%37,216,766
May 6, 202623.5225.0123.4324.6324.6311.00%39,394,502
May 5, 202621.2022.4421.0722.1922.195.17%14,009,714
May 4, 202620.2821.5620.1521.1021.103.69%16,227,621
May 1, 202620.1120.9619.9220.3520.351.75%11,677,203
Apr 30, 202620.0020.6019.8020.0020.002.25%15,635,351
Apr 29, 202620.1620.2419.4319.5619.56-2.30%11,465,353
Apr 28, 202619.2920.1219.2020.0220.02-5.12%14,935,257
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