Core Scientific Inc. (CORZW)
2.75
-0.42 (-13.39%)
At close: Apr 10, 2025, 3:59 PM
2.78
0.97%
After-hours: Apr 10, 2025, 06:30 PM EDT
Core Scientific Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 3.01 | 3.03 | 2.62 | 2.80 | -0.40 | -12.50% | 273,889 |
| Apr 9, 2025 | 2.50 | 3.48 | 2.34 | 3.20 | 0.61 | 23.55% | 858,719 |
| Apr 8, 2025 | 3.20 | 3.20 | 2.30 | 2.59 | -0.28 | -9.76% | 729,794 |
| Apr 7, 2025 | 2.70 | 3.49 | 2.61 | 2.87 | -0.17 | -5.59% | 467,796 |
| Apr 4, 2025 | 3.08 | 3.30 | 2.75 | 3.04 | 0.01 | 0.33% | 556,318 |
| Apr 3, 2025 | 3.20 | 3.70 | 3.02 | 3.03 | -0.90 | -22.90% | 469,801 |
| Apr 2, 2025 | 3.34 | 4.02 | 3.34 | 3.93 | 0.36 | 10.08% | 405,072 |
| Apr 1, 2025 | 3.05 | 3.60 | 2.85 | 3.57 | 0.54 | 17.82% | 514,775 |
| Mar 31, 2025 | 3.02 | 3.08 | 2.81 | 3.03 | -0.26 | -7.90% | 855,681 |
| Mar 28, 2025 | 3.53 | 3.60 | 3.00 | 3.29 | -0.24 | -6.80% | 1,037,387 |
| Mar 27, 2025 | 3.26 | 3.85 | 3.05 | 3.53 | 0.24 | 7.29% | 660,126 |
| Mar 26, 2025 | 3.73 | 3.76 | 3.28 | 3.29 | -0.67 | -16.92% | 1,584,573 |
| Mar 25, 2025 | 4.26 | 4.28 | 3.96 | 3.96 | -0.46 | -10.41% | 371,415 |
| Mar 24, 2025 | 4.12 | 4.51 | 4.11 | 4.42 | 0.51 | 13.04% | 356,887 |
| Mar 21, 2025 | 3.64 | 3.95 | 3.52 | 3.91 | 0.08 | 2.09% | 316,014 |
| Mar 20, 2025 | 3.72 | 4.21 | 3.62 | 3.83 | -0.01 | -0.26% | 170,414 |
| Mar 19, 2025 | 3.58 | 3.97 | 3.58 | 3.84 | 0.43 | 12.61% | 1,380,473 |
| Mar 18, 2025 | 3.67 | 3.84 | 3.39 | 3.41 | -0.60 | -14.96% | 973,122 |
| Mar 17, 2025 | 4.00 | 4.40 | 3.94 | 4.01 | -0.07 | -1.72% | 510,554 |
| Mar 14, 2025 | 4.29 | 4.41 | 3.93 | 4.08 | -0.04 | -0.97% | 436,287 |
| Mar 13, 2025 | 4.35 | 4.35 | 3.90 | 4.12 | -0.20 | -4.63% | 106,270 |
| Mar 12, 2025 | 4.24 | 4.50 | 4.00 | 4.32 | 0.14 | 3.35% | 1,048,335 |
| Mar 11, 2025 | 3.67 | 4.24 | 3.54 | 4.18 | 0.53 | 14.52% | 758,300 |
| Mar 10, 2025 | 3.36 | 3.70 | 2.75 | 3.65 | 0.37 | 11.28% | 2,664,726 |
| Mar 7, 2025 | 3.28 | 3.66 | 3.19 | 3.28 | -0.07 | -2.09% | 1,267,464 |
| Mar 6, 2025 | 3.89 | 4.15 | 3.25 | 3.35 | -1.38 | -29.18% | 4,575,086 |
| Mar 5, 2025 | 5.00 | 5.00 | 4.52 | 4.73 | -0.03 | -0.63% | 448,669 |
| Mar 4, 2025 | 4.42 | 5.19 | 4.02 | 4.76 | -0.29 | -5.74% | 853,901 |
| 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 |