NASDAQ : CORZ
Core Scientific, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 14.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Core Scientific, Inc. (CORZ) closed at 13.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.56 | 13.68 | 12.78 | 13.25 | 18,916,778 | -8.18% |
| 2026-10-29 | 14.48 | 15.01 | 14.265 | 14.43 | 8,472,293 | -3.80% |
| 2026-10-28 | 14.595 | 15.025 | 13.98 | 15 | 15,104,035 | +5.15% |
| 2026-10-27 | 13.75 | 14.315 | 13.46 | 14.265 | 12,070,759 | +5.59% |
| 2026-10-26 | 12.785 | 13.955 | 12.6 | 13.51 | 14,038,340 | +3.13% |
| 2026-10-23 | 13.25 | 13.57 | 12.94 | 13.1 | 12,734,763 | -0.76% |
| 2026-10-22 | 13.775 | 14.17 | 12.94 | 13.2 | 12,580,185 | -7.37% |
| 2026-10-21 | 14.34 | 14.49 | 13.81 | 14.25 | 11,980,045 | +3.34% |
| 2026-10-20 | 13.3 | 14.345 | 13.18 | 13.79 | 16,945,497 | +0.44% |
| 2026-10-19 | 13.97 | 14.26 | 13.595 | 13.73 | 16,826,699 | +1.85% |
| 2026-10-16 | 14.05 | 14.51 | 13.415 | 13.48 | 22,362,242 | -6.75% |
| 2026-10-15 | 12.885 | 14.475 | 12.31 | 14.455 | 33,762,799 | +6.99% |
| 2026-10-14 | 14.87 | 15.07 | 13.425 | 13.51 | 28,326,233 | -12.44% |
| 2026-10-13 | 14.56 | 15.49 | 14.28 | 15.43 | 16,379,425 | +2.73% |
| 2026-10-12 | 15.33 | 15.51 | 14.96 | 15.02 | 6,253,473 | -2.53% |
| 2026-10-09 | 15.575 | 15.66 | 15.088 | 15.41 | 6,981,493 | +0.33% |
| 2026-10-08 | 15.735 | 15.775 | 14.83 | 15.36 | 15,706,253 | -3.64% |
| 2026-10-07 | 16.08 | 16.48 | 15.66 | 15.94 | 9,353,618 | -4.44% |
| 2026-10-06 | 16.8 | 16.96 | 16.5 | 16.68 | 9,376,781 | +0.48% |
| 2026-10-05 | 16.45 | 16.79 | 15.88 | 16.6 | 14,730,830 | +0.91% |
| 2026-10-02 | 16.67 | 17.13 | 16.25 | 16.45 | 10,196,668 | +0.61% |
| 2026-10-01 | 16 | 16.48 | 15.51 | 16.35 | 15,543,722 | +2.32% |
| 2026-09-30 | 16.43 | 16.49 | 15.85 | 15.98 | 9,708,681 | -2.02% |
| 2026-09-29 | 16.77 | 17.15 | 16.23 | 16.31 | 13,689,802 | -1.27% |
| 2026-09-28 | 17.09 | 17.31 | 16.435 | 16.52 | 9,160,451 | -4.73% |
| 2026-09-25 | 18.3 | 18.43 | 17.29 | 17.34 | 8,820,633 | -4.30% |
| 2026-09-24 | 17.84 | 18.655 | 17.7 | 18.12 | 13,002,624 | +0.11% |
| 2026-09-23 | 18.72 | 19.115 | 18.03 | 18.1 | 9,102,747 | -3.67% |
| 2026-09-22 | 18.36 | 18.95 | 18.11 | 18.79 | 10,048,599 | +2.34% |
| 2026-09-21 | 17.92 | 18.645 | 17.63 | 18.36 | 11,366,385 | +2.06% |
| 2026-09-18 | 17.77 | 18.03 | 17.11 | 17.99 | 13,996,548 | +4.96% |
| 2026-09-17 | 17.988 | 17.99 | 16.86 | 17.14 | 16,107,009 | +1.54% |
| 2026-09-16 | 16.38 | 17.385 | 16.38 | 16.88 | 12,349,319 | +5.24% |
| 2026-09-15 | 16.84 | 16.95 | 16.01 | 16.04 | 11,337,770 | -5.42% |
| 2026-09-14 | 17.05 | 17.565 | 16.87 | 16.96 | 10,019,163 | -5.46% |
| 2026-09-11 | 17.57 | 18.38 | 17.54 | 17.94 | 8,983,898 | +3.28% |
| 2026-09-10 | 17.612 | 18.105 | 17.24 | 17.37 | 9,105,707 | -3.98% |
| 2026-09-09 | 18.75 | 18.945 | 17.85 | 18.09 | 10,064,212 | -3.42% |
| 2026-09-08 | 18.148 | 19.1 | 18.05 | 18.73 | 13,388,856 | +4.70% |
| 2026-09-04 | 17.64 | 18.265 | 17.6 | 17.89 | 8,495,205 | -0.06% |
| 2026-09-03 | 16.81 | 17.91 | 16.535 | 17.9 | 13,694,158 | +6.48% |
| 2026-09-02 | 15.88 | 16.85 | 15.715 | 16.81 | 12,983,787 | +4.60% |
| 2026-09-01 | 15.78 | 16.34 | 15.61 | 16.07 | 11,735,308 | -1.41% |
| 2026-08-31 | 16.61 | 16.61 | 16.01 | 16.3 | 10,820,615 | -1.27% |
| 2026-08-28 | 17.37 | 17.45 | 16.205 | 16.51 | 12,016,300 | -6.30% |
| 2026-08-27 | 17.96 | 18.52 | 17.49 | 17.62 | 15,059,842 | +1.15% |
| 2026-08-26 | 17.77 | 17.93 | 17.265 | 17.42 | 6,978,577 | -3.38% |
| 2026-08-25 | 17.785 | 18.205 | 17.52 | 18.03 | 8,652,249 | +4.40% |
| 2026-08-24 | 17.47 | 17.82 | 17.145 | 17.27 | 10,413,340 | -3.03% |
| 2026-08-21 | 18.78 | 19.26 | 17.71 | 17.81 | 12,917,634 | -3.15% |
| 2026-08-20 | 18.89 | 19.145 | 17.885 | 18.39 | 11,534,538 | -1.76% |
| 2026-08-19 | 18.905 | 19.34 | 18.15 | 18.72 | 9,751,261 | -0.69% |
| 2026-08-18 | 19.5 | 19.78 | 18.515 | 18.85 | 13,780,899 | -6.36% |
| 2026-08-17 | 20.22 | 20.5 | 19.71 | 20.13 | 11,367,570 | -0.25% |
| 2026-08-14 | 19.67 | 20.38 | 19.43 | 20.18 | 10,197,528 | +2.02% |
| 2026-08-13 | 20.61 | 21.39 | 19.59 | 19.78 | 10,867,790 | -5.22% |
| 2026-08-12 | 21.365 | 21.66 | 20.535 | 20.87 | 12,368,304 | +5.62% |
| 2026-08-11 | 20.29 | 20.56 | 19.47 | 19.76 | 8,012,974 | +1.65% |
| 2026-08-10 | 20.96 | 21.05 | 19.43 | 19.44 | 19,276,021 | -7.47% |
| 2026-08-07 | 21.63 | 21.645 | 20.43 | 21.01 | 8,659,002 | -0.19% |
| 2026-08-06 | 21.255 | 21.712 | 20.885 | 21.05 | 7,651,783 | -3.31% |
| 2026-08-05 | 22.38 | 22.97 | 21.73 | 21.77 | 11,555,685 | -4.56% |
| 2026-08-04 | 22.83 | 23.6 | 22.4 | 22.81 | 14,877,813 | -0.09% |
| 2026-08-03 | 20.375 | 22.98 | 19.86 | 22.83 | 23,740,827 | +10.18% |
| 2026-07-31 | 22.96 | 23 | 20.67 | 20.72 | 11,980,222 | -5.00% |
| 2026-07-30 | 19.795 | 22.55 | 19.69 | 21.81 | 22,588,162 | +20.36% |
| 2026-07-29 | 20.905 | 21.03 | 17.915 | 18.12 | 35,537,960 | -12.65% |
| 2026-07-28 | 20.95 | 21.26 | 19.575 | 20.745 | 27,670,986 | +0.02% |
| 2026-07-27 | 22.351 | 22.7 | 20.39 | 20.74 | 9,844,611 | -8.84% |
| 2026-07-24 | 23.62 | 23.685 | 22.52 | 22.75 | 8,236,627 | -5.05% |
| 2026-07-23 | 23.34 | 24.585 | 23.16 | 23.96 | 7,292,918 | +1.44% |
| 2026-07-22 | 23.63 | 24.61 | 23.5 | 23.62 | 5,119,475 | -1.62% |
| 2026-07-21 | 22.87 | 24.66 | 22.79 | 24.01 | 12,613,046 | +7.19% |
| 2026-07-20 | 21.9 | 22.79 | 21.85 | 22.4 | 12,592,740 | +6.97% |
| 2026-07-17 | 20.305 | 21.45 | 19.89 | 20.94 | 9,297,728 | -0.38% |
| 2026-07-16 | 22.25 | 22.25 | 20.74 | 21.02 | 6,904,665 | -7.48% |
| 2026-07-15 | 22.17 | 22.875 | 21.285 | 22.72 | 8,458,399 | +2.85% |
| 2026-07-14 | 23.27 | 23.48 | 21.95 | 22.09 | 6,777,485 | -2.73% |
| 2026-07-13 | 22.945 | 23.14 | 21.865 | 22.71 | 8,182,524 | -3.32% |
| 2026-07-10 | 23.6 | 24.19 | 22.915 | 23.49 | 6,590,007 | -1.05% |
| 2026-07-09 | 24.28 | 24.65 | 23.57 | 23.74 | 8,472,063 | +1.02% |
| 2026-07-08 | 21.41 | 23.69 | 21.27 | 23.5 | 16,079,507 | +9.10% |
| 2026-07-07 | 21.99 | 22.28 | 20.71 | 21.54 | 11,696,635 | -5.53% |
| 2026-07-06 | 22.265 | 23.165 | 22.12 | 22.8 | 9,436,753 | +6.39% |
| 2026-07-02 | 23.95 | 23.95 | 21.055 | 21.43 | 18,569,728 | -9.62% |
| 2026-07-01 | 24.82 | 24.94 | 22.64 | 23.71 | 18,139,581 | -7.35% |
| 2026-06-30 | 25.62 | 26.069 | 24.67 | 25.59 | 12,590,115 | -1.35% |
| 2026-06-29 | 27.535 | 28.04 | 25.45 | 25.94 | 11,371,084 | -4.63% |
| 2026-06-26 | 26.384 | 27.88 | 25.79 | 27.2 | 20,586,650 | -0.26% |
| 2026-06-25 | 28.22 | 28.48 | 26.91 | 27.27 | 10,283,190 | -1.87% |
| 2026-06-24 | 29.12 | 29.145 | 27.035 | 27.79 | 12,690,821 | -4.70% |
| 2026-06-23 | 27.545 | 29.505 | 27.46 | 29.16 | 8,390,313 | +0.28% |
| 2026-06-22 | 29.6 | 30.43 | 28.56 | 29.08 | 10,602,168 | -0.27% |
| 2026-06-18 | 29.12 | 30.045 | 28.58 | 29.16 | 17,471,718 | +2.75% |
| 2026-06-17 | 28.27 | 29.48 | 27.94 | 28.38 | 13,185,247 | +1.07% |
| 2026-06-16 | 28.08 | 29.08 | 27.9 | 28.08 | 8,579,224 | -0.50% |
| 2026-06-15 | 28.265 | 28.84 | 27.6 | 28.22 | 11,319,201 | +2.25% |
| 2026-06-12 | 27.735 | 28.36 | 27.39 | 27.6 | 7,293,436 | +1.40% |
| 2026-06-11 | 25.72 | 27.695 | 25.62 | 27.22 | 11,985,996 | +5.96% |
| 2026-06-10 | 26.65 | 27.48 | 25.24 | 25.69 | 11,988,291 | -4.89% |
| 2026-06-09 | 28.25 | 28.57 | 25.28 | 27.01 | 12,308,287 | -0.52% |
| 2026-06-08 | 26.37 | 27.34 | 25.94 | 27.15 | 7,892,249 | +5.03% |
| 2026-06-05 | 27.114 | 27.19 | 25.18 | 25.85 | 13,426,345 | -7.38% |
| 2026-06-04 | 27.84 | 28.505 | 27.43 | 27.91 | 8,833,545 | -3.53% |
| 2026-06-03 | 28.72 | 29.7 | 28.514 | 28.93 | 11,968,455 | -0.41% |
| 2026-06-02 | 29 | 30.46 | 28.9 | 29.05 | 20,583,020 | +1.75% |
| 2026-06-01 | 26.785 | 29.09 | 26.4 | 28.55 | 17,308,476 | +6.33% |
| 2026-05-29 | 27.7 | 27.8 | 26.43 | 26.85 | 15,303,895 | -3.28% |
| 2026-05-28 | 27.22 | 28.19 | 26.99 | 27.76 | 15,553,312 | +2.06% |
| 2026-05-27 | 26.315 | 27.7 | 26.02 | 27.2 | 16,257,815 | +3.15% |
| 2026-05-26 | 26.45 | 26.83 | 25.79 | 26.37 | 18,859,424 | +4.39% |
| 2026-05-22 | 25.025 | 25.63 | 24.415 | 25.26 | 11,584,769 | +1.77% |
| 2026-05-21 | 23.39 | 25.06 | 23.39 | 24.82 | 14,497,082 | +7.08% |
| 2026-05-20 | 23.31 | 23.59 | 22.785 | 23.18 | 6,616,630 | +1.13% |
| 2026-05-19 | 22.986 | 23.25 | 21.815 | 22.92 | 12,492,511 | -2.76% |
| 2026-05-18 | 24.165 | 24.165 | 22.615 | 23.57 | 10,519,803 | -2.64% |
| 2026-05-15 | 24 | 24.6 | 23.37 | 24.21 | 10,146,688 | -2.85% |
| 2026-05-14 | 24.015 | 25.17 | 23.59 | 24.92 | 17,518,741 | +3.83% |
| 2026-05-13 | 24.07 | 24.325 | 23.1 | 24 | 16,340,647 | +5.31% |
| 2026-05-12 | 22.22 | 22.899 | 21.69 | 22.79 | 10,097,037 | -0.70% |