Skip to main content
Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
8.99
+0.30 (3.45%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.698.998.248.93-2.76%197,768
Mar 6, 20269.349.708.598.698.69-11.24%55,439
Mar 5, 20269.389.819.069.799.790.31%278,629
Mar 4, 20269.7510.059.569.769.766.55%176,044
Mar 3, 20269.2310.049.039.169.16-10.20%1,814,590
Mar 2, 202610.0410.939.7610.2010.20-3.59%138,804
Feb 27, 202610.8010.809.9510.5810.58-8.56%222,624
Feb 26, 202611.5511.7610.9811.5711.57-0.26%284,248
Feb 25, 202611.8012.0011.2911.6011.600.96%285,533
Feb 24, 202610.3011.5510.0511.4911.499.43%884,488
Feb 23, 202610.6010.8610.2010.5010.50-3.85%239,554
Feb 20, 202611.4211.5210.6110.9210.92-5.86%73,332
Feb 19, 202610.2311.6010.2311.6011.607.31%134,010
Feb 18, 202610.9311.4510.6510.8110.81-0.55%46,986
Feb 17, 202610.9511.4910.1410.8710.87-4.06%140,761
Feb 13, 202611.1012.0511.1011.3311.331.43%158,693
Feb 12, 202611.7311.9910.8811.1711.17-4.94%181,100
Feb 11, 202611.5512.0411.1711.7511.75-1.09%129,191
Feb 10, 202612.1012.6611.7311.8811.88-1.74%227,583
Feb 9, 202610.2212.2310.2212.0912.0915.47%255,564
Feb 6, 20269.4010.619.3810.4710.4722.03%107,960
Feb 5, 20269.549.908.538.588.58-13.07%326,400
Feb 4, 202610.5910.899.409.879.87-12.58%450,799
Feb 3, 202611.5012.1710.3911.2911.29-1.22%313,947
Feb 2, 202611.3212.0111.0011.4311.43-1.89%280,838
Jan 30, 202612.1012.4011.3311.6511.65-6.05%64,425
Jan 29, 202612.8812.9311.8212.4012.40-4.98%159,662
Jan 28, 202613.6113.6112.9113.0513.05-3.12%240,195
Jan 27, 202612.8013.5312.5913.4713.477.16%731,440
Jan 26, 202612.4613.1912.3012.5712.571.29%909,046
Jan 23, 202611.3712.7211.1612.4112.416.52%160,171
Jan 22, 202612.3712.4611.4711.6511.65-2.35%171,876
Jan 21, 202612.0312.6511.4911.9311.93-0.33%282,369
Jan 20, 202611.5812.0811.4011.9711.97-3.93%367,139
Jan 16, 202611.6012.5311.5912.4612.467.04%200,866
Jan 15, 202611.8612.1911.2611.6411.641.04%433,795
Jan 14, 202611.3911.8011.2011.5211.52-0.69%221,475
Jan 13, 202611.5511.7711.0511.6011.604.41%91,726
Jan 12, 202610.7711.5710.7511.1111.112.40%193,293
Jan 9, 202610.1311.0110.1310.8510.854.53%236,656
Jan 8, 202610.0910.509.2210.3810.382.98%174,667
Jan 7, 202610.2610.5510.0710.0810.08-5.00%184,108
Jan 6, 202610.7010.9910.4010.6110.610.66%267,258
Jan 5, 202610.2210.7610.1310.5410.546.46%163,193
Jan 2, 20268.4811.728.489.909.9017.02%376,743
Dec 31, 20258.658.708.368.468.46-0.12%83,653
Dec 30, 20258.899.008.328.478.47-4.72%85,870
Dec 29, 20258.949.458.718.898.89-2.68%30,426
Dec 26, 20259.299.299.059.149.14-2.19%79,480
Dec 24, 20259.049.429.049.349.341.19%33,951
Dec 23, 20259.289.789.209.239.23-3.65%16,281
Dec 22, 20259.559.999.539.589.581.38%87,470
Dec 19, 20258.939.718.869.459.4510.79%355,655
Dec 18, 20258.488.808.288.538.5313.43%123,468
Dec 17, 20258.679.277.387.527.52-13.26%396,351
Dec 16, 20259.039.038.128.678.67-3.88%1,012,939
Dec 15, 202510.2510.258.889.029.02-11.66%753,809
Dec 12, 202510.8411.3510.1210.2110.21-8.27%131,420
Dec 11, 202510.4411.1510.1711.1311.131.27%130,173
Dec 10, 202511.0511.4510.7310.9910.99-1.35%152,862
Dec 9, 202510.9211.6310.8111.1411.14-1.07%368,597
Dec 8, 202510.8211.5610.8211.2611.264.16%321,632
Dec 5, 202510.4310.9110.3710.8110.81-0.46%251,035
Dec 4, 202510.2511.1110.2510.8610.864.67%208,507
Dec 3, 20259.3810.519.3210.3810.387.74%56,235
Dec 2, 202510.2110.779.639.639.63-7.67%28,916
Dec 1, 202510.1110.6310.0310.4310.43-3.16%190,996
Nov 28, 202510.0210.7910.0210.7710.778.90%241,168
Nov 26, 20259.3010.259.309.899.896.34%501,613
Nov 25, 20259.419.418.499.309.30-2.00%563,194
Nov 24, 20259.099.768.749.499.499.46%317,749
Nov 21, 20258.939.197.908.678.67-4.62%577,991
Nov 20, 202510.3510.538.889.099.09-2.68%446,116
Nov 19, 202510.3110.318.899.349.340.86%532,109
Nov 18, 20258.769.788.419.269.265.95%228,227
Nov 17, 20258.449.238.268.748.74-0.68%989,577
Nov 14, 20258.879.758.168.808.80-2.55%362,077
Nov 13, 20259.679.898.839.039.03-11.12%1,144,203
Nov 12, 202510.8011.409.6510.1610.16-6.79%1,564,318
Nov 11, 202511.7912.0010.3310.9010.90-14.44%556,819
Nov 10, 202514.1014.5612.4412.7412.74-6.67%411,961
Nov 7, 202512.9713.9512.6013.6513.65-2.15%109,488
Nov 6, 202515.1715.1713.3813.9513.95-7.49%644,545
Nov 5, 202515.4115.8414.8515.0815.08-0.46%176,345
Nov 4, 202515.0816.1714.8815.1515.15-6.71%137,807
Nov 3, 202516.0016.8615.3116.2416.248.56%829,839
Oct 31, 202515.2515.6414.5014.9614.965.87%612,183
Oct 30, 202513.7315.5213.4514.1314.13-0.49%999,510
Oct 29, 202514.0014.3713.5314.2014.204.72%804,993
Oct 28, 202513.4814.4813.4413.5613.561.42%749,122
Oct 27, 202512.6113.4012.4513.3713.374.05%763,455
Oct 24, 202511.9813.0011.9812.8512.8510.78%722,723
Oct 23, 202511.3211.9610.4411.6011.602.38%287,624
Oct 22, 202512.6812.7110.6011.3311.33-10.29%777,463
Oct 21, 202512.7813.1211.9512.6312.632.93%1,494,667
Oct 20, 202512.6912.9012.1212.2712.27-1.52%538,559
Oct 17, 202512.1112.8111.8012.4612.46-5.10%311,956
Oct 16, 202513.0313.7712.6113.1313.13-1.94%308,083
Oct 15, 202513.0013.5812.7613.3913.397.90%584,135
Oct 14, 202512.3212.7811.6212.4112.41-1.27%375,662