Core Scientific, Inc. (CORZW)
NASDAQ: CORZW · Real-Time Price · USD · Warrants
5.24
+0.08 (1.55%)
At close: May 14, 2025, 4:00 PM
5.20
-0.04 (-0.76%)
After-hours: May 14, 2025, 6:17 PM EDT
Core Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 5.13 | 5.56 | 5.10 | 5.24 | 5.24 | 1.55% | 822,964 |
| May 13, 2025 | 4.88 | 5.26 | 4.88 | 5.16 | 5.16 | 5.74% | 304,530 |
| May 12, 2025 | 4.88 | 5.10 | 4.63 | 4.88 | 4.88 | 8.69% | 192,119 |
| May 9, 2025 | 4.44 | 4.83 | 4.33 | 4.49 | 4.49 | -0.44% | 344,314 |
| May 8, 2025 | 4.50 | 4.84 | 4.33 | 4.51 | 4.51 | 7.38% | 867,299 |
| May 7, 2025 | 4.35 | 4.40 | 4.10 | 4.20 | 4.20 | 0.48% | 165,795 |
| May 6, 2025 | 3.80 | 4.26 | 3.80 | 4.18 | 4.18 | 3.72% | 202,352 |
| May 5, 2025 | 3.80 | 4.22 | 3.76 | 4.03 | 4.03 | -0.49% | 121,698 |
| May 2, 2025 | 4.08 | 4.39 | 4.02 | 4.05 | 4.05 | 2.92% | 287,026 |
| May 1, 2025 | 4.00 | 4.21 | 3.66 | 3.94 | 3.94 | 8.10% | 359,282 |
| Apr 30, 2025 | 3.41 | 3.67 | 3.34 | 3.64 | 3.64 | -2.67% | 134,568 |
| Apr 29, 2025 | 3.61 | 3.84 | 3.51 | 3.74 | 3.74 | -1.58% | 135,552 |
| Apr 28, 2025 | 3.98 | 3.98 | 3.47 | 3.80 | 3.80 | 0.26% | 245,968 |
| Apr 25, 2025 | 3.27 | 3.80 | 3.24 | 3.79 | 3.79 | 21.47% | 577,630 |
| Apr 24, 2025 | 2.95 | 3.20 | 2.92 | 3.12 | 3.12 | 11.03% | 744,899 |
| Apr 23, 2025 | 3.04 | 3.37 | 2.79 | 2.81 | 2.81 | 2.55% | 475,105 |
| Apr 22, 2025 | 2.67 | 2.88 | 2.67 | 2.74 | 2.74 | 8.73% | 591,699 |
| Apr 21, 2025 | 2.59 | 2.70 | 2.50 | 2.52 | 2.52 | -4.65% | 175,309 |
| Apr 17, 2025 | 2.68 | 2.77 | 2.37 | 2.64 | 2.64 | 0.88% | 295,907 |
| Apr 16, 2025 | 2.70 | 2.78 | 2.54 | 2.62 | 2.62 | -6.09% | 76,373 |
| Apr 15, 2025 | 2.92 | 2.92 | 2.66 | 2.79 | 2.79 | -4.12% | 337,856 |
| Apr 14, 2025 | 3.22 | 3.23 | 2.86 | 2.91 | 2.91 | 2.11% | 92,164 |
| Apr 11, 2025 | 2.78 | 2.97 | 2.71 | 2.85 | 2.85 | 1.79% | 230,331 |
| Apr 10, 2025 | 3.01 | 3.04 | 2.62 | 2.80 | 2.80 | -12.64% | 273,162 |
| Apr 9, 2025 | 2.50 | 3.48 | 2.34 | 3.21 | 3.21 | 23.75% | 958,719 |
| Apr 8, 2025 | 3.20 | 3.20 | 2.30 | 2.59 | 2.59 | -9.76% | 730,693 |
| Apr 7, 2025 | 2.70 | 3.49 | 2.61 | 2.87 | 2.87 | -5.59% | 467,797 |
| Apr 4, 2025 | 3.08 | 3.30 | 2.75 | 3.04 | 3.04 | 0.33% | 556,318 |
| Apr 3, 2025 | 3.20 | 3.70 | 3.02 | 3.03 | 3.03 | -22.90% | 469,781 |
| Apr 2, 2025 | 3.34 | 4.03 | 3.34 | 3.93 | 3.93 | 10.08% | 405,409 |
| Apr 1, 2025 | 3.05 | 3.60 | 2.85 | 3.57 | 3.57 | 17.82% | 514,878 |
| Mar 31, 2025 | 3.02 | 3.08 | 2.81 | 3.03 | 3.03 | -7.90% | 856,536 |
| Mar 28, 2025 | 3.25 | 3.60 | 3.00 | 3.29 | 3.29 | -6.80% | 1,037,210 |
| Mar 27, 2025 | 3.26 | 3.88 | 3.02 | 3.53 | 3.53 | 7.29% | 661,221 |
| Mar 26, 2025 | 3.77 | 3.77 | 3.28 | 3.29 | 3.29 | -16.92% | 1,588,615 |
| Mar 25, 2025 | 4.32 | 4.32 | 3.96 | 3.96 | 3.96 | -10.41% | 372,017 |
| Mar 24, 2025 | 4.12 | 4.51 | 4.11 | 4.42 | 4.42 | 13.04% | 442,753 |
| Mar 21, 2025 | 3.64 | 3.95 | 3.52 | 3.91 | 3.91 | 2.09% | 315,828 |
| Mar 20, 2025 | 3.72 | 4.21 | 3.62 | 3.83 | 3.83 | -0.31% | 169,543 |
| Mar 19, 2025 | 3.54 | 3.97 | 3.54 | 3.84 | 3.84 | 12.67% | 1,380,288 |
| Mar 18, 2025 | 3.67 | 3.85 | 3.39 | 3.41 | 3.41 | -14.96% | 978,194 |
| Mar 17, 2025 | 4.00 | 4.40 | 3.94 | 4.01 | 4.01 | -1.72% | 510,983 |
| Mar 14, 2025 | 4.29 | 4.41 | 3.94 | 4.08 | 4.08 | -0.97% | 640,757 |
| Mar 13, 2025 | 4.35 | 4.35 | 3.90 | 4.12 | 4.12 | -4.63% | 106,270 |
| Mar 12, 2025 | 4.24 | 4.50 | 4.00 | 4.32 | 4.32 | 3.35% | 1,049,246 |
| Mar 11, 2025 | 3.67 | 4.24 | 3.54 | 4.18 | 4.18 | 14.52% | 758,362 |
| Mar 10, 2025 | 3.36 | 3.70 | 2.75 | 3.65 | 3.65 | 11.28% | 2,664,493 |
| Mar 7, 2025 | 3.28 | 3.66 | 3.19 | 3.28 | 3.28 | -2.09% | 1,267,359 |
| Mar 6, 2025 | 3.89 | 4.15 | 3.25 | 3.35 | 3.35 | -29.18% | 4,575,233 |
| Mar 5, 2025 | 5.00 | 5.00 | 4.52 | 4.73 | 4.73 | -0.63% | 448,501 |