Core Scientific Inc. (CORZ)
NASDAQ: CORZ
· Real-Time Price · USD
13.62
0.00 (0.01%)
At close: Sep 05, 2025, 3:59 PM
13.60
-0.15%
After-hours: Sep 05, 2025, 07:43 PM EDT
CORZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.87 | 13.91 | 13.14 | 13.62 | 13.62 | 0.00% | 9,303,369 |
| Sep 4, 2025 | 13.52 | 13.70 | 13.35 | 13.62 | 13.62 | 0.29% | 6,942,700 |
| Sep 3, 2025 | 14.04 | 14.07 | 13.45 | 13.58 | 13.58 | -3.00% | 9,229,641 |
| Sep 2, 2025 | 13.99 | 14.21 | 13.46 | 14.00 | 14.00 | -2.44% | 11,076,800 |
| Aug 29, 2025 | 14.20 | 14.39 | 13.88 | 14.35 | 14.35 | 0.00% | 6,456,828 |
| Aug 28, 2025 | 14.42 | 14.90 | 14.30 | 14.35 | 14.35 | 1.06% | 10,586,614 |
| Aug 27, 2025 | 14.02 | 14.35 | 13.97 | 14.20 | 14.20 | 1.14% | 8,192,746 |
| Aug 26, 2025 | 13.57 | 14.22 | 13.57 | 14.04 | 14.04 | 2.63% | 10,929,100 |
| Aug 25, 2025 | 13.45 | 14.06 | 13.24 | 13.68 | 13.68 | 0.96% | 9,959,526 |
| Aug 22, 2025 | 13.75 | 14.54 | 13.53 | 13.55 | 13.55 | -1.74% | 19,811,000 |
| Aug 21, 2025 | 13.67 | 14.25 | 13.34 | 13.79 | 13.79 | -2.06% | 18,883,342 |
| Aug 20, 2025 | 14.35 | 14.41 | 13.58 | 14.08 | 14.08 | -1.88% | 19,087,641 |
| Aug 19, 2025 | 14.50 | 14.55 | 13.92 | 14.35 | 14.35 | -1.24% | 17,326,800 |
| Aug 18, 2025 | 14.55 | 14.77 | 14.15 | 14.53 | 14.53 | 2.83% | 13,351,100 |
| Aug 15, 2025 | 13.72 | 14.78 | 13.70 | 14.13 | 14.13 | 2.10% | 43,603,500 |
| Aug 14, 2025 | 13.49 | 14.16 | 13.18 | 13.84 | 13.84 | -0.07% | 30,902,131 |
| Aug 13, 2025 | 14.54 | 14.75 | 13.45 | 13.85 | 13.85 | -8.34% | 30,192,210 |
| Aug 12, 2025 | 14.50 | 15.22 | 14.36 | 15.11 | 15.11 | 3.99% | 17,241,525 |
| Aug 11, 2025 | 14.29 | 15.01 | 14.20 | 14.53 | 14.53 | 0.83% | 16,618,105 |
| Aug 8, 2025 | 14.62 | 14.63 | 14.05 | 14.41 | 14.41 | 0.42% | 16,702,729 |