Core Scientific Inc. Tran... (CORZZ)
NASDAQ: CORZZ
· Real-Time Price · USD
14.55
0.18 (1.25%)
At close: Aug 18, 2025, 3:49 PM
14.38
-1.17%
After-hours: Aug 18, 2025, 04:00 PM EDT
CORZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.48 | 14.68 | 14.24 | 14.68 | 14.68 | 2.16% | 27,596 |
| Aug 15, 2025 | 13.75 | 14.75 | 13.75 | 14.37 | 14.37 | 4.28% | 24,729 |
| Aug 14, 2025 | 13.34 | 13.91 | 13.32 | 13.78 | 13.78 | 1.17% | 22,949 |
| Aug 13, 2025 | 14.29 | 14.51 | 13.52 | 13.62 | 13.62 | -9.92% | 8,243 |
| Aug 12, 2025 | 14.34 | 15.12 | 14.34 | 15.12 | 15.12 | 4.28% | 89,878 |
| Aug 11, 2025 | 14.25 | 14.82 | 14.24 | 14.50 | 14.50 | 1.05% | 99,315 |
| Aug 8, 2025 | 14.37 | 14.50 | 14.07 | 14.35 | 14.35 | 0.56% | 34,035 |
| Aug 7, 2025 | 14.45 | 14.46 | 14.07 | 14.27 | 14.27 | 1.21% | 19,534 |
| Aug 6, 2025 | 14.01 | 14.10 | 13.87 | 14.10 | 14.10 | 0.71% | 8,586 |
| Aug 5, 2025 | 13.71 | 14.00 | 13.53 | 14.00 | 14.00 | 3.02% | 164,820 |
| Aug 4, 2025 | 12.55 | 13.60 | 12.55 | 13.59 | 13.59 | 7.43% | 19,362 |
| Aug 1, 2025 | 12.81 | 13.02 | 12.60 | 12.65 | 12.65 | -6.64% | 5,213 |
| Jul 31, 2025 | 13.79 | 13.82 | 13.38 | 13.55 | 13.55 | 4.47% | 48,262 |
| Jul 30, 2025 | 13.20 | 13.31 | 12.72 | 12.97 | 12.97 | -1.37% | 73,609 |
| Jul 29, 2025 | 13.52 | 13.52 | 12.86 | 13.15 | 13.15 | -4.15% | 30,394 |
| Jul 28, 2025 | 13.70 | 13.72 | 13.46 | 13.72 | 13.72 | -0.51% | 22,719 |
| Jul 25, 2025 | 13.37 | 14.00 | 13.35 | 13.79 | 13.79 | 0.29% | 29,433 |
| Jul 24, 2025 | 13.31 | 13.79 | 13.31 | 13.75 | 13.75 | 1.85% | 30,524 |
| Jul 23, 2025 | 13.48 | 13.50 | 13.31 | 13.50 | 13.50 | 1.28% | 36,176 |
| Jul 22, 2025 | 13.33 | 13.41 | 13.23 | 13.33 | 13.33 | 0.00% | 14,064 |