Core Scientific Inc.

7.24
-0.24 (-3.21%)
At close: Mar 31, 2025, 3:59 PM
7.21
-0.41%
After-hours: Mar 31, 2025, 05:40 PM EDT

Core Scientific Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 7.83 8.00 7.12 7.48 -0.40 -5.08% 43,151,258
Mar 27, 2025 7.20 8.32 7.18 7.88 0.25 3.28% 34,535,824
Mar 26, 2025 8.45 8.45 7.55 7.63 -1.03 -11.89% 24,589,902
Mar 25, 2025 9.23 9.30 8.61 8.66 -0.65 -6.98% 11,301,900
Mar 24, 2025 8.82 9.45 8.80 9.31 0.80 9.40% 16,577,500
Mar 21, 2025 8.39 8.57 8.14 8.51 -0.08 -0.93% 14,238,729
Mar 20, 2025 8.54 9.04 8.26 8.59 -0.09 -1.04% 17,078,207
Mar 19, 2025 8.06 8.79 8.02 8.68 0.66 8.23% 13,820,600
Mar 18, 2025 8.57 8.61 7.99 8.02 -0.74 -8.45% 13,625,200
Mar 17, 2025 8.66 9.12 8.57 8.76 -0.05 -0.57% 11,891,409
Mar 14, 2025 8.85 9.06 8.58 8.81 0.15 1.73% 12,711,413
Mar 13, 2025 8.92 8.98 8.38 8.66 -0.29 -3.24% 9,523,404
Mar 12, 2025 8.92 9.12 8.44 8.95 0.32 3.71% 19,318,117
Mar 11, 2025 8.29 8.80 7.83 8.63 0.62 7.74% 22,957,100
Mar 10, 2025 7.55 8.22 6.78 8.01 0.23 2.96% 45,439,600
Mar 7, 2025 7.90 8.16 7.47 7.78 -0.07 -0.89% 31,902,200
Mar 6, 2025 8.32 8.67 7.75 7.85 -1.75 -18.23% 57,134,886
Mar 5, 2025 9.73 9.76 9.40 9.60 0.01 0.10% 10,178,700
Mar 4, 2025 9.81 10.27 8.87 9.59 -0.55 -5.42% 27,550,500
Mar 3, 2025 11.50 11.81 10.06 10.14 -1.02 -9.14% 15,623,500
Feb 28, 2025 10.48 11.30 10.03 11.16 0.45 4.20% 12,628,400
Feb 27, 2025 11.87 11.87 10.45 10.71 0.69 6.89% 25,805,347
Feb 26, 2025 9.95 10.46 9.82 10.02 0.26 2.66% 13,869,900
Feb 25, 2025 9.57 9.83 8.85 9.76 -0.10 -1.01% 21,890,444
Feb 24, 2025 10.83 11.03 9.56 9.86 -0.94 -8.70% 19,247,700
Feb 21, 2025 12.05 12.48 10.74 10.80 -1.04 -8.78% 13,019,600
Feb 20, 2025 12.10 12.14 11.49 11.84 -0.18 -1.50% 10,115,200
Feb 19, 2025 12.32 12.47 12.00 12.02 -0.37 -2.99% 4,865,300
Feb 18, 2025 12.63 12.94 12.31 12.39 -0.12 -0.96% 5,393,511
Feb 14, 2025 12.48 12.64 12.27 12.51 -0.03 -0.24% 4,097,627
Feb 13, 2025 12.18 12.69 11.89 12.54 0.45 3.72% 6,789,613
Feb 12, 2025 11.96 12.25 11.71 12.09 -0.17 -1.39% 7,328,902
Feb 11, 2025 12.60 12.87 12.24 12.26 -0.56 -4.37% 4,690,207
Feb 10, 2025 12.67 13.18 12.54 12.82 0.26 2.07% 6,581,005
Feb 7, 2025 12.76 13.10 12.18 12.56 0.03 0.24% 7,553,408
Feb 6, 2025 12.90 13.15 12.40 12.53 -0.18 -1.42% 6,613,100
Feb 5, 2025 12.29 12.94 12.29 12.71 0.50 4.10% 7,808,299
Feb 4, 2025 12.46 12.53 11.77 12.21 -0.12 -0.97% 8,609,314
Feb 3, 2025 11.66 12.39 11.44 12.33 0.06 0.49% 9,457,400
Jan 31, 2025 12.51 13.11 12.22 12.27 0.01 0.08% 13,414,800
Jan 30, 2025 12.13 12.59 11.93 12.26 0.80 6.98% 15,930,700
Jan 29, 2025 11.26 11.67 10.92 11.46 0.15 1.33% 15,982,600
Jan 28, 2025 11.64 11.72 10.34 11.31 0.03 0.27% 34,840,722
Jan 27, 2025 13.19 13.25 10.50 11.28 -4.70 -29.41% 51,762,500
Jan 24, 2025 16.45 16.56 15.94 15.98 -0.36 -2.20% 7,346,504
Jan 23, 2025 15.71 16.64 15.65 16.34 0.37 2.32% 11,047,400
Jan 22, 2025 15.43 16.13 15.20 15.97 0.70 4.58% 8,114,417
Jan 21, 2025 15.34 15.60 14.71 15.27 0.27 1.80% 7,910,528
Jan 17, 2025 14.95 15.42 14.88 15.00 0.37 2.53% 8,882,100
Jan 16, 2025 14.49 14.77 14.25 14.63 0.10 0.69% 4,344,011