Skip to main content
Core Scientific, Inc. (CORZ)
NASDAQ: CORZ · Real-Time Price · USD
17.11
+0.03 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
17.08
-0.03 (-0.16%)
After-hours: Dec 5, 2025, 7:59 PM EST

Core Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9317.1716.4517.1117.110.18%7,113,342
Dec 4, 202516.4017.3416.2817.0817.083.20%10,707,784
Dec 3, 202515.7216.7315.3316.5516.554.61%7,785,600
Dec 2, 202516.6616.9615.7815.8215.82-4.64%9,074,942
Dec 1, 202516.2716.8116.1216.5916.59-1.78%7,814,675
Nov 28, 202516.3516.9616.2816.8916.894.39%6,625,665
Nov 26, 202515.7316.5315.6216.1816.184.05%13,146,622
Nov 25, 202515.5515.6314.4715.5515.55-1.27%9,734,270
Nov 24, 202514.7615.9314.6715.7515.756.92%15,293,829
Nov 21, 202515.0815.2513.9014.7314.73-2.84%16,025,409
Nov 20, 202516.1816.7014.9415.1615.16-1.49%15,390,820
Nov 19, 202515.6016.2815.0015.3915.39-0.26%12,754,297
Nov 18, 202514.5316.0014.4115.4315.434.33%16,342,274
Nov 17, 202514.5815.3914.3214.7914.79-0.94%13,078,147
Nov 14, 202514.7015.9514.2014.9314.93-1.52%21,956,200
Nov 13, 202516.0716.1414.8815.1615.16-7.79%23,003,142
Nov 12, 202517.6517.8415.9316.4416.44-5.08%23,106,140
Nov 11, 202518.5118.6316.9817.3217.32-10.21%23,865,384
Nov 10, 202520.7721.1519.0019.2919.29-4.46%13,948,390
Nov 7, 202519.5720.5419.1220.1920.19-1.94%14,127,858
Nov 6, 202521.8721.8719.0520.5920.59-5.55%17,600,460
Nov 5, 202522.0722.4921.3121.8021.800.28%15,189,049
Nov 4, 202521.8722.7921.3821.7421.74-5.07%12,758,000
Nov 3, 202522.8423.6321.8022.9022.906.31%28,980,512
Oct 31, 202521.9822.3020.8921.5421.543.86%21,253,127
Oct 30, 202520.4522.1219.9320.7420.74-0.14%45,963,225
Oct 29, 202520.5920.9620.0220.7720.773.38%16,787,093
Oct 28, 202520.0221.0219.8820.0920.091.11%22,181,413
Oct 27, 202519.5019.9418.8819.8719.872.74%13,198,671
Oct 24, 202518.6719.4918.3619.3419.347.09%16,565,880
Oct 23, 202517.8718.1816.9118.0618.061.46%15,611,219
Oct 22, 202519.5019.6016.9817.8017.80-7.44%23,223,937
Oct 21, 202519.4819.6918.4419.2319.232.23%24,440,223
Oct 20, 202519.3619.5018.6318.8118.81-1.00%11,550,060
Oct 17, 202518.6619.3118.2719.0019.00-3.41%19,677,361
Oct 16, 202519.9020.3619.1019.6719.67-1.35%23,007,441
Oct 15, 202519.4420.1819.2519.9419.945.28%18,581,630
Oct 14, 202519.0819.2818.0818.9418.94-1.41%12,659,617
Oct 13, 202519.0019.4018.3719.2119.213.73%19,706,157
Oct 10, 202518.3019.3118.0218.5218.522.66%37,314,722
Oct 9, 202517.5018.2017.1918.0418.042.91%30,208,115
Oct 8, 202517.1517.8016.8617.5317.532.51%20,261,027
Oct 7, 202517.9618.2816.4117.1017.10-4.52%17,747,888
Oct 6, 202518.0018.4517.7417.9117.910.51%10,116,915
Oct 3, 202518.0218.4517.7317.8217.82-1.55%8,105,759
Oct 2, 202517.9618.1717.6818.1018.100.72%7,009,603
Oct 1, 202518.0018.1617.6017.9717.970.17%6,938,870
Sep 30, 202517.9918.4517.6717.9417.943.52%18,947,082
Sep 29, 202517.0517.4216.8517.3317.332.85%14,776,891
Sep 26, 202516.9116.9916.2016.8516.850.06%8,732,744