Core Scientific Inc. Tran... (CORZZ)
NASDAQ: CORZZ
· Real-Time Price · USD
16.83
0.03 (0.18%)
At close: Sep 26, 2025, 3:59 PM
16.81
-0.12%
After-hours: Sep 26, 2025, 04:00 PM EDT
CORZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.60 | 16.83 | 16.60 | 16.83 | 16.83 | 0.18% | 7,077 |
| Sep 25, 2025 | 16.55 | 17.64 | 16.55 | 16.80 | 16.80 | -1.00% | 160,079 |
| Sep 24, 2025 | 17.07 | 17.14 | 16.82 | 16.97 | 16.97 | 0.24% | 17,382 |
| Sep 23, 2025 | 17.23 | 17.39 | 16.70 | 16.93 | 16.93 | -1.05% | 86,908 |
| Sep 22, 2025 | 16.27 | 17.25 | 16.16 | 17.11 | 17.11 | 2.03% | 163,043 |
| Sep 19, 2025 | 16.85 | 17.18 | 16.75 | 16.77 | 16.77 | 0.24% | 16,739 |
| Sep 18, 2025 | 16.63 | 16.73 | 16.55 | 16.73 | 16.73 | 2.64% | 27,188 |
| Sep 17, 2025 | 15.83 | 16.46 | 15.83 | 16.30 | 16.30 | 0.68% | 16,034 |
| Sep 16, 2025 | 16.39 | 16.39 | 16.00 | 16.19 | 16.19 | -2.29% | 19,630 |
| Sep 15, 2025 | 16.00 | 16.60 | 16.00 | 16.57 | 16.57 | 5.14% | 22,899 |
| Sep 12, 2025 | 15.58 | 15.76 | 15.26 | 15.76 | 15.76 | -0.25% | 21,583 |
| Sep 11, 2025 | 15.86 | 16.15 | 15.69 | 15.80 | 15.80 | -1.13% | 47,962 |
| Sep 10, 2025 | 15.06 | 16.00 | 15.06 | 15.98 | 15.98 | 9.90% | 237,881 |
| Sep 9, 2025 | 14.37 | 14.82 | 14.37 | 14.54 | 14.54 | 4.60% | 47,527 |
| Sep 8, 2025 | 13.68 | 14.03 | 13.68 | 13.90 | 13.90 | 2.81% | 15,872 |
| Sep 5, 2025 | 13.58 | 13.70 | 13.17 | 13.52 | 13.52 | 0.15% | 8,277 |
| Sep 4, 2025 | 13.53 | 13.57 | 13.40 | 13.50 | 13.50 | -0.30% | 11,454 |
| Sep 3, 2025 | 13.96 | 14.04 | 13.45 | 13.54 | 13.54 | -2.94% | 14,574 |
| Sep 2, 2025 | 13.75 | 14.06 | 13.48 | 13.95 | 13.95 | -2.65% | 41,300 |
| Aug 29, 2025 | 14.06 | 14.33 | 13.99 | 14.33 | 14.33 | 0.21% | 7,019 |