Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
8.05
+0.46 (6.06%)
Aug 15, 2025, 4:00 PM - Market closed
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.36 | 8.51 | 7.36 | 8.05 | 8.05 | 6.06% | 385,111 |
| Aug 14, 2025 | 7.35 | 7.96 | 7.08 | 7.59 | 7.59 | -0.39% | 233,125 |
| Aug 13, 2025 | 8.36 | 8.46 | 7.29 | 7.62 | 7.62 | -13.80% | 1,404,751 |
| Aug 12, 2025 | 8.35 | 8.91 | 8.21 | 8.84 | 8.84 | 5.87% | 711,111 |
| Aug 11, 2025 | 8.12 | 8.71 | 8.12 | 8.35 | 8.35 | 0.48% | 275,236 |
| Aug 8, 2025 | 8.07 | 8.40 | 7.94 | 8.31 | 8.31 | 0.97% | 614,541 |
| Aug 7, 2025 | 8.00 | 8.34 | 7.90 | 8.23 | 8.23 | 2.88% | 536,074 |
| Aug 6, 2025 | 7.85 | 8.00 | 7.65 | 8.00 | 8.00 | 1.52% | 627,857 |
| Aug 5, 2025 | 7.60 | 7.95 | 7.39 | 7.88 | 7.88 | 4.65% | 335,132 |
| Aug 4, 2025 | 6.25 | 7.53 | 6.25 | 7.53 | 7.53 | 13.57% | 135,287 |
| Aug 1, 2025 | 6.93 | 7.04 | 6.60 | 6.63 | 6.63 | -9.92% | 487,020 |
| Jul 31, 2025 | 6.96 | 7.75 | 6.96 | 7.36 | 7.36 | 6.20% | 278,276 |
| Jul 30, 2025 | 7.15 | 7.22 | 6.68 | 6.93 | 6.93 | -2.05% | 379,533 |
| Jul 29, 2025 | 7.44 | 7.44 | 6.80 | 7.08 | 7.08 | -6.17% | 595,226 |
| Jul 28, 2025 | 7.44 | 7.60 | 7.29 | 7.54 | 7.54 | -1.05% | 286,215 |
| Jul 25, 2025 | 7.06 | 7.71 | 7.06 | 7.62 | 7.62 | 2.97% | 689,675 |
| Jul 24, 2025 | 7.14 | 7.58 | 7.14 | 7.40 | 7.40 | 1.51% | 731,311 |
| Jul 23, 2025 | 7.40 | 7.40 | 7.17 | 7.29 | 7.29 | - | 331,098 |
| Jul 22, 2025 | 7.16 | 7.45 | 6.80 | 7.29 | 7.29 | 1.82% | 737,057 |
| Jul 21, 2025 | 7.01 | 7.64 | 7.01 | 7.16 | 7.16 | -1.38% | 422,604 |
| Jul 18, 2025 | 7.32 | 7.50 | 6.97 | 7.26 | 7.26 | -1.49% | 358,531 |
| Jul 17, 2025 | 7.40 | 7.72 | 7.30 | 7.37 | 7.37 | -4.90% | 254,903 |
| Jul 16, 2025 | 7.69 | 7.99 | 7.58 | 7.75 | 7.75 | 0.85% | 439,396 |
| Jul 15, 2025 | 7.92 | 8.28 | 7.57 | 7.69 | 7.69 | 2.74% | 419,169 |
| Jul 14, 2025 | 6.71 | 7.58 | 6.71 | 7.48 | 7.48 | 10.65% | 1,898,116 |
| Jul 11, 2025 | 7.00 | 7.28 | 6.72 | 6.76 | 6.76 | -7.40% | 757,311 |
| Jul 10, 2025 | 7.15 | 7.81 | 6.75 | 7.30 | 7.30 | -2.14% | 1,600,064 |
| Jul 9, 2025 | 7.79 | 8.00 | 7.10 | 7.46 | 7.46 | -5.21% | 1,041,086 |
| Jul 8, 2025 | 8.75 | 9.16 | 7.58 | 7.87 | 7.87 | -9.95% | 1,675,861 |
| Jul 7, 2025 | 8.74 | 9.78 | 7.73 | 8.74 | 8.74 | -24.33% | 1,555,305 |
| Jul 3, 2025 | 10.95 | 11.82 | 10.73 | 11.55 | 11.55 | 2.48% | 996,997 |
| Jul 2, 2025 | 11.30 | 11.30 | 10.66 | 11.27 | 11.27 | 2.55% | 272,520 |
| Jul 1, 2025 | 10.64 | 11.30 | 10.46 | 10.99 | 10.99 | 1.38% | 1,282,775 |
| Jun 30, 2025 | 10.49 | 11.01 | 10.37 | 10.84 | 10.84 | 3.34% | 464,204 |
| Jun 27, 2025 | 10.50 | 10.85 | 9.86 | 10.49 | 10.49 | 3.55% | 1,041,476 |
| Jun 26, 2025 | 6.46 | 10.60 | 6.10 | 10.13 | 10.13 | 56.09% | 2,831,071 |
| Jun 25, 2025 | 6.64 | 6.77 | 6.31 | 6.49 | 6.49 | 0.93% | 142,121 |
| Jun 24, 2025 | 5.89 | 6.47 | 5.88 | 6.43 | 6.43 | 12.61% | 222,619 |
| Jun 23, 2025 | 5.75 | 5.98 | 5.27 | 5.71 | 5.71 | -7.00% | 210,851 |
| Jun 20, 2025 | 6.31 | 6.31 | 5.91 | 6.14 | 6.14 | -0.16% | 240,946 |
| Jun 18, 2025 | 6.06 | 6.37 | 5.90 | 6.15 | 6.15 | -0.65% | 172,898 |
| Jun 17, 2025 | 6.07 | 6.20 | 5.85 | 6.19 | 6.19 | -1.59% | 75,580 |
| Jun 16, 2025 | 6.20 | 6.46 | 6.19 | 6.29 | 6.29 | 1.78% | 148,025 |
| Jun 13, 2025 | 6.20 | 6.50 | 6.02 | 6.18 | 6.18 | -3.13% | 118,333 |
| Jun 12, 2025 | 6.39 | 6.77 | 6.35 | 6.38 | 6.38 | -2.15% | 35,572 |
| Jun 11, 2025 | 6.51 | 6.95 | 6.48 | 6.52 | 6.52 | -6.46% | 165,497 |
| Jun 10, 2025 | 6.99 | 7.05 | 6.67 | 6.97 | 6.97 | 1.46% | 137,560 |
| Jun 9, 2025 | 6.43 | 6.94 | 6.23 | 6.87 | 6.87 | 6.84% | 437,231 |
| Jun 6, 2025 | 6.24 | 6.80 | 6.24 | 6.43 | 6.43 | 3.54% | 250,177 |
| Jun 5, 2025 | 6.85 | 6.98 | 5.96 | 6.21 | 6.21 | -8.15% | 374,422 |