Core Scientific Inc. (CORZW)
NASDAQ: CORZW
· Real-Time Price · USD
11.45
-0.22 (-1.89%)
At close: Oct 03, 2025, 3:59 PM
11.45
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CORZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.56 | 11.95 | 11.29 | 11.45 | 11.45 | -1.89% | 616,313 |
| Oct 2, 2025 | 11.61 | 11.75 | 11.41 | 11.67 | 11.67 | -0.17% | 172,492 |
| Oct 1, 2025 | 9.96 | 11.71 | 9.77 | 11.69 | 11.69 | 0.52% | 1,055,229 |
| Sep 30, 2025 | 9.96 | 11.97 | 11.28 | 11.63 | 11.63 | 6.60% | 904,948 |
| Sep 29, 2025 | 9.96 | 11.01 | 10.51 | 10.91 | 10.91 | 3.90% | 730,993 |
| Sep 26, 2025 | 9.96 | 10.54 | 9.90 | 10.50 | 10.50 | 0.38% | 297,875 |
| Sep 25, 2025 | 9.96 | 11.25 | 10.16 | 10.46 | 10.46 | -0.66% | 599,829 |
| Sep 24, 2025 | 9.96 | 10.79 | 10.35 | 10.53 | 10.53 | -1.03% | 313,091 |
| Sep 23, 2025 | 9.96 | 10.83 | 9.77 | 10.64 | 10.64 | -0.93% | 699,336 |
| Sep 22, 2025 | 9.96 | 10.83 | 9.77 | 10.74 | 10.74 | 4.27% | 793,639 |
| Sep 19, 2025 | 10.50 | 10.71 | 10.22 | 10.30 | 10.30 | -0.77% | 2,006,244 |
| Sep 18, 2025 | 9.82 | 10.41 | 9.82 | 10.38 | 10.38 | 4.53% | 320,192 |
| Sep 17, 2025 | 9.68 | 10.20 | 9.65 | 9.93 | 9.93 | 1.02% | 511,757 |
| Sep 16, 2025 | 9.79 | 10.17 | 9.74 | 9.83 | 9.83 | -1.60% | 141,756 |
| Sep 15, 2025 | 9.75 | 10.34 | 9.74 | 9.99 | 9.99 | 4.94% | 1,038,464 |
| Sep 12, 2025 | 8.93 | 9.53 | 8.93 | 9.52 | 9.52 | 3.14% | 306,851 |
| Sep 11, 2025 | 9.60 | 9.83 | 9.23 | 9.23 | 9.23 | -4.75% | 1,117,148 |
| Sep 10, 2025 | 8.83 | 9.82 | 8.83 | 9.69 | 9.69 | 16.61% | 1,405,148 |
| Sep 9, 2025 | 8.34 | 8.56 | 8.23 | 8.31 | 8.31 | 7.09% | 879,521 |
| Sep 8, 2025 | 7.41 | 7.91 | 7.41 | 7.76 | 7.76 | 4.44% | 91,216 |
Page 1 of 22