Core Scientific Inc. (CORZ)
NASDAQ: CORZ
· Real-Time Price · USD
17.82
-0.28 (-1.55%)
At close: Oct 03, 2025, 3:59 PM
17.71
-0.62%
After-hours: Oct 03, 2025, 07:52 PM EDT
CORZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.02 | 18.45 | 17.73 | 17.82 | 17.82 | -1.55% | 8,070,210 |
| Oct 2, 2025 | 17.96 | 18.17 | 17.68 | 18.10 | 18.10 | 0.72% | 7,009,603 |
| Oct 1, 2025 | 18.00 | 18.16 | 17.60 | 17.97 | 17.97 | 0.17% | 6,938,900 |
| Sep 30, 2025 | 17.99 | 18.45 | 17.67 | 17.94 | 17.94 | 3.52% | 18,947,100 |
| Sep 29, 2025 | 17.05 | 17.42 | 16.85 | 17.33 | 17.33 | 2.85% | 14,776,900 |
| Sep 26, 2025 | 16.91 | 16.99 | 16.20 | 16.85 | 16.85 | 0.06% | 8,732,744 |
| Sep 25, 2025 | 16.65 | 17.68 | 16.47 | 16.84 | 16.84 | -1.00% | 12,317,824 |
| Sep 24, 2025 | 17.19 | 17.24 | 16.68 | 17.01 | 17.01 | 0.06% | 5,699,111 |
| Sep 23, 2025 | 17.35 | 17.45 | 16.72 | 17.00 | 17.00 | -0.99% | 10,150,031 |
| Sep 22, 2025 | 16.43 | 17.29 | 16.02 | 17.17 | 17.17 | 3.31% | 12,695,337 |
| Sep 19, 2025 | 16.83 | 17.10 | 16.54 | 16.62 | 16.62 | -0.78% | 13,950,512 |
| Sep 18, 2025 | 16.30 | 16.79 | 16.22 | 16.75 | 16.75 | 2.95% | 12,212,125 |
| Sep 17, 2025 | 16.20 | 16.58 | 15.89 | 16.27 | 16.27 | 0.56% | 7,873,742 |
| Sep 16, 2025 | 16.30 | 16.55 | 16.04 | 16.18 | 16.18 | -0.86% | 6,321,307 |
| Sep 15, 2025 | 16.27 | 16.70 | 16.00 | 16.32 | 16.32 | 2.90% | 20,119,200 |
| Sep 12, 2025 | 15.65 | 15.88 | 15.18 | 15.86 | 15.86 | 1.99% | 9,761,800 |
| Sep 11, 2025 | 16.02 | 16.15 | 15.53 | 15.55 | 15.55 | -2.75% | 12,421,126 |
| Sep 10, 2025 | 15.27 | 16.13 | 15.21 | 15.99 | 15.99 | 10.05% | 41,048,903 |
| Sep 9, 2025 | 14.61 | 14.84 | 14.37 | 14.53 | 14.53 | 4.31% | 20,720,100 |
| Sep 8, 2025 | 13.60 | 14.08 | 13.60 | 13.93 | 13.93 | 2.28% | 7,181,800 |
Page 1 of 22