Core Scientific Inc. (CORZW)
NASDAQ: CORZW
· Real-Time Price · USD
8.07
0.43 (5.63%)
At close: Aug 15, 2025, 3:59 PM
8.05
-0.25%
After-hours: Aug 15, 2025, 04:00 PM EDT
CORZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.36 | 8.47 | 7.36 | 8.05 | 8.05 | 6.06% | 385,107 |
| Aug 14, 2025 | 7.35 | 7.96 | 7.12 | 7.59 | 7.59 | -0.39% | 233,090 |
| Aug 13, 2025 | 8.36 | 8.41 | 7.29 | 7.62 | 7.62 | -13.80% | 1,329,251 |
| Aug 12, 2025 | 8.29 | 8.91 | 8.22 | 8.84 | 8.84 | 5.87% | 709,012 |
| Aug 11, 2025 | 8.12 | 8.70 | 8.12 | 8.35 | 8.35 | 0.48% | 275,331 |
| Aug 8, 2025 | 8.07 | 8.40 | 7.94 | 8.31 | 8.31 | 0.97% | 612,518 |
| Aug 7, 2025 | 8.00 | 8.30 | 7.90 | 8.23 | 8.23 | 2.88% | 536,074 |
| Aug 6, 2025 | 7.85 | 8.00 | 7.65 | 8.00 | 8.00 | 1.52% | 627,840 |
| Aug 5, 2025 | 7.60 | 7.95 | 7.39 | 7.88 | 7.88 | 4.65% | 335,132 |
| Aug 4, 2025 | 6.25 | 7.53 | 6.25 | 7.53 | 7.53 | 13.57% | 135,287 |
| Aug 1, 2025 | 6.93 | 7.00 | 6.60 | 6.63 | 6.63 | -9.92% | 486,829 |
| Jul 31, 2025 | 6.96 | 7.72 | 6.96 | 7.36 | 7.36 | 6.20% | 278,275 |
| Jul 30, 2025 | 7.12 | 7.17 | 6.68 | 6.93 | 6.93 | -2.12% | 374,382 |
| Jul 29, 2025 | 7.44 | 7.44 | 6.80 | 7.08 | 7.07 | -6.10% | 595,226 |
| Jul 28, 2025 | 7.44 | 7.60 | 7.29 | 7.54 | 7.54 | -1.05% | 286,215 |
| Jul 25, 2025 | 7.06 | 7.70 | 7.06 | 7.62 | 7.62 | 2.97% | 689,458 |
| Jul 24, 2025 | 7.14 | 7.58 | 7.14 | 7.40 | 7.40 | 1.51% | 730,891 |
| Jul 23, 2025 | 7.24 | 7.37 | 7.17 | 7.29 | 7.29 | 0.00% | 330,940 |
| Jul 22, 2025 | 7.16 | 7.45 | 6.83 | 7.29 | 7.29 | 1.82% | 737,032 |
| Jul 21, 2025 | 7.01 | 7.64 | 7.01 | 7.16 | 7.16 | -1.38% | 422,472 |