Core Scientific Inc.
14.44
0.53 (3.81%)
At close: Jan 15, 2025, 10:22 AM

CORZ Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 14.05 14.57 13.75 13.91 0.31 2.28% 7,835,849
Jan 13, 2025 13.51 13.90 13.18 13.60 -0.44 -3.13% 7,408,800
Jan 10, 2025 13.78 14.16 13.50 14.04 -0.01 -0.07% 8,781,400
Jan 8, 2025 14.00 14.26 13.60 14.05 -0.07 -0.50% 7,947,500
Jan 7, 2025 15.10 15.14 13.89 14.12 -1.00 -6.61% 12,795,313
Jan 6, 2025 15.60 15.70 15.01 15.12 -0.26 -1.69% 8,064,200
Jan 3, 2025 14.65 15.74 14.37 15.38 0.90 6.22% 12,185,900
Jan 2, 2025 14.28 14.69 13.94 14.48 0.43 3.06% 7,839,678
Dec 31, 2024 14.19 14.33 13.86 14.05 0.17 1.22% 5,954,912
Dec 30, 2024 13.79 14.00 13.34 13.88 -0.17 -1.21% 7,112,341
Dec 27, 2024 14.50 14.50 13.73 14.05 -0.45 -3.10% 5,083,001
Dec 26, 2024 14.62 14.72 14.35 14.50 -0.46 -3.07% 4,430,040
Dec 24, 2024 14.25 15.00 14.12 14.96 0.91 6.48% 4,187,737
Dec 23, 2024 13.94 14.26 13.57 14.05 -0.08 -0.57% 11,900,940
Dec 20, 2024 14.15 14.64 13.90 14.13 -0.35 -2.42% 19,501,800
Dec 19, 2024 15.00 15.19 13.84 14.48 0.03 0.21% 14,266,499
Dec 18, 2024 15.99 16.27 14.12 14.45 -1.58 -9.86% 15,889,101
Dec 17, 2024 16.75 16.88 15.73 16.03 -0.53 -3.20% 10,673,400
Dec 16, 2024 15.88 17.11 15.76 16.56 1.01 6.50% 12,287,700
Dec 13, 2024 15.45 16.07 15.37 15.55 0.01 0.06% 6,360,400
Dec 12, 2024 16.49 16.77 15.50 15.54 -0.32 -2.02% 6,111,300
Dec 11, 2024 15.91 16.31 15.77 15.86 0.08 0.51% 8,661,928
Dec 10, 2024 16.16 16.50 15.57 15.78 -0.26 -1.62% 8,244,104
Dec 9, 2024 16.80 16.82 15.87 16.04 -0.95 -5.59% 8,679,100
Dec 6, 2024 17.06 17.60 16.74 16.99 0.05 0.30% 8,423,209
Dec 5, 2024 17.79 17.98 16.92 16.94 -0.53 -3.03% 10,282,700
Dec 4, 2024 16.49 17.51 16.18 17.47 1.05 6.39% 13,178,600
Dec 3, 2024 16.29 16.81 16.10 16.42 0.36 2.24% 20,022,623
Dec 2, 2024 16.89 17.49 15.48 16.06 -1.82 -10.18% 34,015,400
Nov 29, 2024 17.98 18.40 17.47 17.88 0.17 0.96% 4,656,935
Nov 27, 2024 17.36 17.89 17.13 17.71 0.59 3.45% 5,486,615
Nov 26, 2024 17.75 18.63 16.67 17.12 -0.99 -5.47% 13,622,221
Nov 25, 2024 18.31 18.51 17.66 18.11 -0.12 -0.66% 8,960,749
Nov 22, 2024 17.41 18.32 17.00 18.23 0.68 3.87% 10,549,640
Nov 21, 2024 17.54 18.36 16.77 17.55 0.29 1.68% 10,514,138
Nov 20, 2024 17.08 17.64 16.75 17.26 0.79 4.80% 10,225,700
Nov 19, 2024 15.60 16.94 15.33 16.47 0.87 5.58% 10,229,300
Nov 18, 2024 15.81 16.44 15.52 15.60 -0.23 -1.45% 7,437,145
Nov 15, 2024 15.81 16.00 15.28 15.83 0.39 2.53% 7,901,700
Nov 14, 2024 16.43 16.64 15.36 15.44 -0.69 -4.28% 6,004,800
Nov 13, 2024 17.23 17.38 16.01 16.13 -0.93 -5.45% 9,921,200
Nov 12, 2024 16.80 17.38 16.50 17.06 -0.41 -2.35% 9,511,235
Nov 11, 2024 18.03 18.03 17.17 17.47 0.51 3.01% 16,473,412
Nov 8, 2024 16.50 17.01 16.04 16.96 0.50 3.04% 12,202,532
Nov 7, 2024 14.25 16.70 14.20 16.46 2.13 14.86% 30,650,717
Nov 6, 2024 14.15 14.43 13.65 14.33 1.31 10.06% 18,241,233
Nov 5, 2024 12.73 13.30 12.62 13.02 0.42 3.33% 5,202,200
Nov 4, 2024 12.86 12.95 12.51 12.60 -0.43 -3.30% 6,031,641
Nov 1, 2024 13.11 13.34 12.58 13.03 -0.26 -1.96% 10,424,500
Oct 31, 2024 13.73 13.74 13.10 13.29 -0.49 -3.56% 10,144,100

Create Price Alert on CORZ

Your price alert will notify you when the stock price is above 14.44.

Add to Watchlist