Skip to main content
Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
10.87
+0.01 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
10.83
-0.04 (-0.37%)
After-hours: Dec 5, 2025, 4:04 PM EST

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%28,903
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%501,535
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
Oct 13, 202512.4212.8412.0012.5712.574.23%1,192,772
Oct 10, 202511.8712.7711.7512.0612.063.52%870,380
Oct 9, 202510.9711.6710.8611.6511.655.14%652,661
Oct 8, 202510.7211.3410.5811.0811.083.65%214,699
Oct 7, 202511.4611.8210.2610.6910.69-7.45%708,380
Oct 6, 202511.4111.9611.3811.5511.550.87%860,189
Oct 3, 202511.5611.9511.2911.4511.45-1.89%617,339
Oct 2, 202511.6111.7511.4111.6711.67-0.17%172,528
Oct 1, 202511.4111.7411.2711.6911.690.52%1,055,311
Sep 30, 202511.4011.9811.2611.6311.636.60%930,000
Sep 29, 202510.5111.0110.5110.9110.913.90%754,395
Sep 26, 202510.5110.549.8810.5010.500.48%299,399
Sep 25, 202510.1611.2510.1610.4510.45-0.76%599,829
Sep 24, 202510.6410.7910.3510.5310.53-1.03%317,594
Sep 23, 202510.8111.0210.3810.6410.64-0.93%700,062
Sep 22, 20259.9610.839.7710.7410.744.27%832,753
Sep 19, 202510.5010.7110.2010.3010.30-0.77%2,006,244
Sep 18, 20259.8210.419.8210.3810.384.53%352,948
Sep 17, 20259.6810.219.659.939.931.02%511,759
Sep 16, 20259.7910.179.729.839.83-1.60%146,414
Sep 15, 20259.7510.349.749.999.994.94%1,079,267
Sep 12, 20258.939.538.939.529.523.14%338,199
Sep 11, 20259.609.839.229.239.23-4.80%1,117,506
Sep 10, 20258.839.828.839.709.7016.67%1,405,150
Sep 9, 20258.348.568.238.318.317.09%879,521
Sep 8, 20257.217.917.217.767.764.44%93,436
Sep 5, 20257.757.826.897.437.43-2.11%1,934,744
Sep 4, 20257.507.677.357.597.59-214,017
Sep 3, 20257.628.067.487.597.59-4.89%500,538
Sep 2, 20257.748.157.477.987.98-3.27%1,192,229
Aug 29, 20258.158.307.928.258.25-1.20%293,669
Aug 28, 20258.218.768.218.358.352.64%2,771,211
Aug 27, 20257.958.217.888.148.142.07%778,500
Aug 26, 20257.548.077.547.977.974.46%253,424
Aug 25, 20257.257.907.257.637.632.83%592,291
Aug 22, 20257.628.207.427.427.42-2.30%866,423
Aug 21, 20257.607.947.087.607.60-2.63%1,254,715
Aug 20, 20257.857.867.417.807.80-3.82%1,227,868
Aug 19, 20257.638.277.638.118.11-2.29%562,284
Aug 18, 20258.258.488.008.308.303.11%121,679
Aug 15, 20257.368.517.368.058.056.06%385,111
Aug 14, 20257.357.967.087.597.59-0.39%233,125
Aug 13, 20258.368.467.297.627.62-13.80%1,404,751
Aug 12, 20258.358.918.218.848.845.87%711,111
Aug 11, 20258.128.718.128.358.350.48%275,236
Aug 8, 20258.078.407.948.318.310.97%614,541
Aug 7, 20258.008.347.908.238.232.88%536,074
Aug 6, 20257.858.007.658.008.001.52%627,857
Aug 5, 20257.607.957.397.887.884.65%335,132
Aug 4, 20256.257.536.257.537.5313.57%135,287
Aug 1, 20256.937.046.606.636.63-9.92%487,020
Jul 31, 20256.967.756.967.367.366.20%278,276
Jul 30, 20257.157.226.686.936.93-2.05%379,533
Jul 29, 20257.447.446.807.087.08-6.17%595,226
Jul 28, 20257.447.607.297.547.54-1.05%286,215
Jul 25, 20257.067.717.067.627.622.97%689,675
Jul 24, 20257.147.587.147.407.401.51%731,311
Jul 23, 20257.407.407.177.297.29-331,098
Jul 22, 20257.167.456.807.297.291.82%737,057
Jul 21, 20257.017.647.017.167.16-1.38%422,604
Jul 18, 20257.327.506.977.267.26-1.49%358,531
Jul 17, 20257.407.727.307.377.37-4.90%254,903