Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	17.11	17.13	16.03	16.65	16.65	1.77%	71,516,852
Jun 26, 2025	12.39	16.89	11.82	16.36	16.36	33.01%	91,955,736
Jun 25, 2025	12.39	12.58	12.11	12.30	12.30	0.74%	11,524,238
Jun 24, 2025	11.50	12.25	11.44	12.21	12.21	7.58%	10,576,809
Jun 23, 2025	11.64	11.70	10.93	11.35	11.35	-4.30%	10,726,579
Jun 20, 2025	12.08	12.17	11.54	11.86	11.86	-0.34%	13,505,607
Jun 18, 2025	11.89	12.19	11.60	11.90	11.90	0.08%	6,124,714
Jun 17, 2025	11.90	12.02	11.59	11.89	11.89	-1.57%	7,058,773
Jun 16, 2025	12.13	12.26	11.83	12.08	12.08	1.60%	5,486,921
Jun 13, 2025	11.81	12.21	11.74	11.89	11.89	-2.06%	5,612,914
Jun 12, 2025	12.08	12.55	12.02	12.14	12.14	-0.90%	4,335,765
Jun 11, 2025	12.70	12.76	12.20	12.25	12.25	-4.07%	8,215,081
Jun 10, 2025	13.01	13.01	12.46	12.77	12.77	0.47%	8,886,710
Jun 9, 2025	12.45	12.76	11.92	12.71	12.71	4.27%	12,577,042
Jun 6, 2025	12.08	12.57	12.04	12.19	12.19	2.18%	9,230,143
Jun 5, 2025	12.76	12.76	11.63	11.93	11.93	-5.02%	15,871,323
Jun 4, 2025	11.83	12.72	11.72	12.56	12.56	6.44%	17,640,003
Jun 3, 2025	11.06	11.86	10.98	11.80	11.80	7.96%	15,858,025
Jun 2, 2025	10.56	10.94	10.50	10.93	10.93	2.63%	7,614,334
May 30, 2025	10.64	10.88	10.46	10.65	10.65	-0.37%	19,591,143
May 29, 2025	10.91	10.95	10.56	10.69	10.69	-0.83%	9,337,912
May 28, 2025	11.26	11.29	10.57	10.78	10.78	-4.43%	11,241,296
May 27, 2025	10.89	11.32	10.87	11.28	11.28	5.62%	9,653,594
May 23, 2025	10.50	10.90	10.40	10.68	10.68	-1.39%	7,497,654
May 22, 2025	11.06	11.09	10.45	10.83	10.83	0.46%	14,427,553
May 21, 2025	10.77	11.33	10.52	10.78	10.78	-1.28%	14,356,457
May 20, 2025	11.08	11.22	10.73	10.92	10.92	0.65%	12,416,745
May 19, 2025	10.41	10.93	10.28	10.85	10.85	0.65%	8,933,363
May 16, 2025	10.53	10.99	10.51	10.78	10.78	2.57%	14,091,168
May 15, 2025	10.16	10.66	9.77	10.51	10.51	1.84%	13,926,749
May 14, 2025	10.36	10.65	10.14	10.32	10.32	0.78%	13,752,850
May 13, 2025	9.96	10.30	9.86	10.24	10.24	3.64%	8,779,205
May 12, 2025	9.81	10.06	9.55	9.88	9.88	6.01%	13,720,103
May 9, 2025	9.53	9.80	9.17	9.32	9.32	-1.38%	7,893,776
May 8, 2025	9.45	9.80	9.04	9.45	9.45	6.18%	19,910,723
May 7, 2025	9.01	9.16	8.75	8.90	8.90	-1.00%	12,139,025
May 6, 2025	8.49	9.05	8.47	8.99	8.99	2.74%	8,339,749
May 5, 2025	8.62	8.92	8.39	8.75	8.75	0.11%	9,570,329
May 2, 2025	8.70	9.12	8.59	8.74	8.74	2.22%	11,679,493
May 1, 2025	8.72	8.93	8.46	8.55	8.55	5.56%	16,122,747
Apr 30, 2025	7.90	8.11	7.65	8.10	8.10	-2.29%	9,721,838
Apr 29, 2025	8.12	8.33	7.94	8.29	8.29	0.61%	7,265,135
Apr 28, 2025	8.42	8.45	7.89	8.24	8.24	-0.84%	10,087,174
Apr 25, 2025	7.53	8.36	7.50	8.31	8.31	10.36%	13,736,507
Apr 24, 2025	7.14	7.60	7.08	7.53	7.53	5.76%	10,346,675
Apr 23, 2025	7.39	7.61	7.06	7.12	7.12	2.89%	14,680,997
Apr 22, 2025	6.52	7.05	6.45	6.92	6.92	8.29%	12,827,515
Apr 21, 2025	6.58	6.70	6.36	6.39	6.39	-3.62%	6,897,779
Apr 17, 2025	6.64	6.75	6.30	6.63	6.63	0.61%	9,750,486
Apr 16, 2025	6.58	6.88	6.54	6.59	6.59	-3.80%	8,238,673