Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	14.54	14.75	13.45	13.85	13.85	-8.34%	30,192,210
Aug 12, 2025	14.50	15.22	14.36	15.11	15.11	3.99%	17,241,525
Aug 11, 2025	14.29	15.01	14.20	14.53	14.53	0.83%	16,618,105
Aug 8, 2025	14.62	14.63	14.05	14.41	14.41	0.42%	16,702,729
Aug 7, 2025	14.43	14.54	13.95	14.35	14.35	1.70%	14,482,396
Aug 6, 2025	14.07	14.14	13.76	14.11	14.11	0.21%	13,250,893
Aug 5, 2025	13.76	14.09	13.38	14.08	14.08	3.15%	12,790,254
Aug 4, 2025	12.83	13.68	12.72	13.65	13.65	7.91%	13,283,702
Aug 1, 2025	12.74	13.06	12.60	12.65	12.65	-6.57%	14,611,164
Jul 31, 2025	13.57	13.94	13.35	13.54	13.54	3.72%	21,325,571
Jul 30, 2025	13.26	13.34	12.71	13.06	13.06	-1.02%	11,363,931
Jul 29, 2025	13.72	13.76	12.88	13.19	13.19	-4.04%	14,446,055
Jul 28, 2025	13.81	13.82	13.48	13.75	13.75	-0.11%	9,227,858
Jul 25, 2025	13.53	14.09	13.32	13.76	13.76	0.51%	12,809,966
Jul 24, 2025	13.62	13.84	13.50	13.69	13.69	1.48%	16,330,704
Jul 23, 2025	13.52	13.66	13.32	13.49	13.49	0.07%	7,972,667
Jul 22, 2025	13.31	13.62	12.85	13.48	13.48	1.58%	12,618,925
Jul 21, 2025	13.37	13.82	13.26	13.27	13.27	-0.60%	10,641,486
Jul 18, 2025	13.58	13.63	13.00	13.35	13.35	-0.89%	13,742,065
Jul 17, 2025	13.77	13.84	13.40	13.47	13.47	-3.23%	12,375,888
Jul 16, 2025	13.94	14.09	13.63	13.92	13.92	1.16%	15,379,204
Jul 15, 2025	13.97	14.32	13.61	13.76	13.76	1.47%	21,703,120
Jul 14, 2025	12.70	13.65	12.69	13.56	13.56	8.39%	24,659,182
Jul 11, 2025	13.02	13.20	12.42	12.51	12.51	-5.08%	20,863,038
Jul 10, 2025	13.43	13.80	12.94	13.18	13.18	-1.86%	26,685,985
Jul 9, 2025	14.17	14.21	13.14	13.43	13.43	-4.21%	42,967,255
Jul 8, 2025	15.05	15.29	13.76	14.02	14.02	-5.46%	44,234,053
Jul 7, 2025	14.71	15.95	13.65	14.83	14.83	-17.61%	107,713,784
Jul 3, 2025	17.55	18.21	17.05	18.00	18.00	2.51%	13,347,625
Jul 2, 2025	17.19	17.64	16.88	17.56	17.56	1.80%	13,895,776
Jul 1, 2025	16.98	17.58	16.57	17.25	17.25	1.05%	16,881,570
Jun 30, 2025	16.95	17.26	16.52	17.07	17.07	2.52%	24,457,791
Jun 27, 2025	17.11	17.13	16.03	16.65	16.65	1.77%	72,554,735
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