Core Scientific Inc. (CORZW)
5.00
-0.80 (-13.79%)
At close: Mar 03, 2025, 3:59 PM
5.05
1.00%
After-hours: Mar 03, 2025, 03:59 PM EST
CORZW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.02 | 6.37 | 4.98 | 5.05 | -0.75 | -12.93% | 502,026 |
| Feb 28, 2025 | 5.19 | 6.00 | 4.89 | 5.80 | 0.39 | 7.21% | 198,177 |
| Feb 27, 2025 | 6.24 | 6.60 | 5.30 | 5.41 | 0.41 | 8.20% | 799,538 |
| Feb 26, 2025 | 4.71 | 5.28 | 4.69 | 5.00 | 0.35 | 7.53% | 680,895 |
| Feb 25, 2025 | 4.51 | 4.75 | 3.87 | 4.65 | 0.02 | 0.43% | 786,859 |
| Feb 24, 2025 | 5.34 | 5.57 | 4.41 | 4.63 | -0.95 | -17.03% | 713,604 |
| Feb 21, 2025 | 6.31 | 6.75 | 5.55 | 5.58 | -0.63 | -10.14% | 787,686 |
| Feb 20, 2025 | 6.55 | 6.55 | 6.01 | 6.21 | -0.24 | -3.72% | 533,375 |
| Feb 19, 2025 | 6.76 | 6.82 | 6.39 | 6.45 | -0.32 | -4.73% | 128,839 |
| Feb 18, 2025 | 7.13 | 7.29 | 6.70 | 6.77 | -0.18 | -2.59% | 346,199 |
| Feb 14, 2025 | 6.86 | 7.00 | 6.71 | 6.95 | 0.01 | 0.14% | 144,147 |
| Feb 13, 2025 | 6.72 | 7.10 | 6.68 | 6.94 | 0.26 | 3.89% | 204,553 |
| Feb 12, 2025 | 6.85 | 6.85 | 6.25 | 6.68 | -0.05 | -0.74% | 216,229 |
| Feb 11, 2025 | 6.95 | 7.22 | 6.69 | 6.73 | -0.54 | -7.43% | 155,574 |
| Feb 10, 2025 | 7.08 | 7.53 | 7.08 | 7.27 | 0.23 | 3.27% | 206,765 |
| Feb 7, 2025 | 7.05 | 7.57 | 6.78 | 7.04 | -0.01 | -0.14% | 150,927 |
| Feb 6, 2025 | 7.45 | 7.63 | 6.95 | 7.05 | -0.15 | -2.08% | 96,829 |
| Feb 5, 2025 | 6.80 | 7.45 | 6.80 | 7.20 | 0.35 | 5.11% | 188,999 |
| Feb 4, 2025 | 6.95 | 7.11 | 6.50 | 6.85 | -0.11 | -1.58% | 475,488 |
| Feb 3, 2025 | 6.20 | 7.03 | 6.12 | 6.96 | 0.10 | 1.46% | 1,023,099 |
| Jan 31, 2025 | 6.87 | 7.61 | 6.80 | 6.86 | 0.02 | 0.29% | 310,283 |
| Jan 30, 2025 | 6.75 | 7.14 | 6.55 | 6.84 | 0.74 | 12.13% | 325,911 |
| Jan 29, 2025 | 6.05 | 6.42 | 5.76 | 6.10 | -0.08 | -1.29% | 352,860 |
| Jan 28, 2025 | 6.59 | 6.59 | 5.23 | 6.18 | 0.20 | 3.34% | 1,240,762 |
| Jan 27, 2025 | 7.47 | 7.53 | 5.31 | 5.98 | -3.87 | -39.29% | 2,555,514 |
| Jan 24, 2025 | 10.55 | 10.55 | 9.85 | 9.85 | -0.36 | -3.53% | 76,502 |
| Jan 23, 2025 | 9.53 | 10.52 | 8.70 | 10.21 | 0.35 | 3.55% | 337,727 |
| Jan 22, 2025 | 9.26 | 10.03 | 9.22 | 9.86 | 0.59 | 6.36% | 524,907 |
| Jan 21, 2025 | 9.20 | 9.57 | 8.79 | 9.27 | 0.22 | 2.43% | 701,552 |
| Jan 17, 2025 | 8.99 | 9.41 | 8.93 | 9.05 | 0.36 | 4.14% | 448,707 |
| Jan 16, 2025 | 8.50 | 8.88 | 8.33 | 8.69 | 0.13 | 1.52% | 265,245 |
| Jan 15, 2025 | 7.73 | 9.05 | 7.73 | 8.56 | 0.48 | 5.94% | 771,880 |
| Jan 14, 2025 | 8.10 | 8.66 | 7.89 | 8.08 | 0.29 | 3.72% | 774,449 |
| Jan 13, 2025 | 7.76 | 8.05 | 7.48 | 7.79 | -0.40 | -4.88% | 1,107,033 |
| Jan 10, 2025 | 8.03 | 8.32 | 7.77 | 8.19 | -0.13 | -1.56% | 813,249 |
| Jan 8, 2025 | 8.29 | 8.44 | 7.95 | 8.32 | -0.04 | -0.48% | 519,390 |
| Jan 7, 2025 | 8.94 | 9.06 | 8.18 | 8.36 | -0.89 | -9.62% | 401,775 |
| Jan 6, 2025 | 9.60 | 9.72 | 9.11 | 9.25 | -0.15 | -1.60% | 460,913 |
| Jan 3, 2025 | 8.77 | 9.73 | 8.41 | 9.40 | 0.84 | 9.81% | 342,531 |
| Jan 2, 2025 | 8.91 | 8.91 | 8.19 | 8.56 | 0.34 | 4.14% | 354,100 |
| Dec 31, 2024 | 8.17 | 8.40 | 8.03 | 8.22 | 0.13 | 1.61% | 130,427 |
| Dec 30, 2024 | 8.01 | 8.19 | 7.58 | 8.09 | -0.12 | -1.46% | 118,564 |
| Dec 27, 2024 | 8.40 | 8.40 | 7.95 | 8.21 | -0.41 | -4.76% | 263,658 |
| Dec 26, 2024 | 8.61 | 8.78 | 8.49 | 8.62 | -0.40 | -4.43% | 110,253 |
| Dec 24, 2024 | 8.43 | 9.05 | 8.27 | 9.02 | 0.87 | 10.67% | 78,776 |
| Dec 23, 2024 | 8.50 | 8.54 | 7.87 | 8.15 | -0.21 | -2.51% | 598,087 |
| Dec 20, 2024 | 8.41 | 8.71 | 8.16 | 8.36 | -0.32 | -3.69% | 797,007 |
| Dec 19, 2024 | 9.04 | 9.41 | 8.11 | 8.68 | 0.10 | 1.17% | 452,189 |
| Dec 18, 2024 | 9.97 | 10.24 | 8.32 | 8.58 | -1.46 | -14.54% | 1,382,031 |
| Dec 17, 2024 | 10.75 | 10.75 | 9.80 | 10.04 | -0.51 | -4.83% | 462,075 |