Core Scientific Inc. (CORZW)
NASDAQ: CORZW
· Real-Time Price · USD
8.28
0.52 (6.70%)
At close: Sep 09, 2025, 3:59 PM
8.26
-0.24%
After-hours: Sep 09, 2025, 04:04 PM EDT
CORZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.34 | 8.56 | 8.23 | 8.31 | 8.31 | 7.09% | 879,417 |
| Sep 8, 2025 | 7.41 | 7.91 | 7.41 | 7.76 | 7.76 | 4.44% | 91,216 |
| Sep 5, 2025 | 7.70 | 7.82 | 6.89 | 7.43 | 7.43 | -2.11% | 1,933,895 |
| Sep 4, 2025 | 7.47 | 7.67 | 7.35 | 7.59 | 7.59 | 0.00% | 214,116 |
| Sep 3, 2025 | 7.87 | 8.01 | 7.48 | 7.59 | 7.59 | -4.89% | 500,076 |
| Sep 2, 2025 | 7.74 | 8.15 | 7.47 | 7.98 | 7.98 | -3.27% | 1,192,159 |
| Aug 29, 2025 | 8.18 | 8.30 | 7.94 | 8.25 | 8.25 | -1.20% | 293,768 |
| Aug 28, 2025 | 8.21 | 8.75 | 8.21 | 8.35 | 8.35 | 2.58% | 2,770,692 |
| Aug 27, 2025 | 7.95 | 8.21 | 7.88 | 8.14 | 8.14 | 2.13% | 778,494 |
| Aug 26, 2025 | 7.72 | 8.07 | 7.54 | 7.97 | 7.97 | 4.46% | 253,357 |
| Aug 25, 2025 | 7.72 | 7.90 | 7.25 | 7.63 | 7.63 | 2.83% | 592,279 |
| Aug 22, 2025 | 7.72 | 8.20 | 7.42 | 7.42 | 7.42 | -2.24% | 720,774 |
| Aug 21, 2025 | 7.66 | 7.94 | 7.08 | 7.59 | 7.59 | -2.69% | 1,254,700 |
| Aug 20, 2025 | 7.85 | 7.86 | 7.41 | 7.80 | 7.80 | -3.82% | 1,227,868 |
| Aug 19, 2025 | 7.63 | 8.27 | 7.63 | 8.11 | 8.11 | -2.29% | 562,380 |
| Aug 18, 2025 | 8.24 | 8.48 | 8.00 | 8.30 | 8.30 | 3.11% | 121,678 |
| 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 |