Core Scientific Inc. (CORZ)
NASDAQ: CORZ
· Real-Time Price · USD
14.16
0.32 (2.35%)
At close: Aug 15, 2025, 9:53 AM
CORZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.49 | 14.16 | 13.18 | 13.84 | 13.84 | -0.07% | 30,817,536 |
| 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 |
| Aug 7, 2025 | 14.43 | 14.54 | 13.95 | 14.35 | 14.35 | 1.70% | 14,482,400 |
| Aug 6, 2025 | 14.07 | 14.14 | 13.76 | 14.11 | 14.11 | 0.21% | 13,250,900 |
| Aug 5, 2025 | 13.76 | 14.09 | 13.38 | 14.08 | 14.08 | 3.15% | 12,790,300 |
| Aug 4, 2025 | 12.83 | 13.68 | 12.72 | 13.65 | 13.65 | 7.91% | 13,283,702 |
| Aug 1, 2025 | 12.74 | 13.06 | 12.60 | 12.65 | 12.65 | -6.57% | 14,611,200 |
| Jul 31, 2025 | 13.57 | 13.94 | 13.34 | 13.54 | 13.54 | 3.68% | 21,325,600 |
| Jul 30, 2025 | 13.26 | 13.34 | 12.71 | 13.06 | 13.06 | -0.99% | 11,363,931 |
| Jul 29, 2025 | 13.72 | 13.76 | 12.88 | 13.19 | 13.19 | -4.07% | 14,446,100 |
| Jul 28, 2025 | 13.81 | 13.82 | 13.48 | 13.75 | 13.75 | -0.07% | 9,227,900 |
| Jul 25, 2025 | 13.53 | 14.09 | 13.32 | 13.76 | 13.76 | 0.51% | 12,810,000 |
| Jul 24, 2025 | 13.62 | 13.84 | 13.50 | 13.69 | 13.69 | 1.48% | 16,330,704 |
| Jul 23, 2025 | 13.52 | 13.66 | 13.32 | 13.49 | 13.49 | 0.07% | 7,972,700 |
| Jul 22, 2025 | 13.31 | 13.62 | 12.85 | 13.48 | 13.48 | 1.58% | 12,618,925 |
| Jul 21, 2025 | 13.37 | 13.82 | 13.26 | 13.27 | 13.27 | -0.60% | 10,641,500 |
| Jul 18, 2025 | 13.58 | 13.63 | 13.00 | 13.35 | 13.35 | -0.89% | 13,742,100 |