Core Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.43	10.91	10.37	10.81	10.81	-0.46%	251,035
Dec 4, 2025	10.25	11.11	10.25	10.86	10.86	4.67%	208,507
Dec 3, 2025	9.38	10.51	9.32	10.38	10.38	7.74%	56,235
Dec 2, 2025	10.21	10.77	9.63	9.63	9.63	-7.67%	28,903
Dec 1, 2025	10.11	10.63	10.03	10.43	10.43	-3.16%	190,996
Nov 28, 2025	10.02	10.79	10.02	10.77	10.77	8.90%	241,168
Nov 26, 2025	9.30	10.25	9.30	9.89	9.89	6.34%	501,535
Nov 25, 2025	9.41	9.41	8.49	9.30	9.30	-2.00%	563,194
Nov 24, 2025	9.09	9.76	8.74	9.49	9.49	9.46%	317,749
Nov 21, 2025	8.93	9.19	7.90	8.67	8.67	-4.62%	577,991
Nov 20, 2025	10.35	10.53	8.88	9.09	9.09	-2.68%	446,116
Nov 19, 2025	10.31	10.31	8.89	9.34	9.34	0.86%	532,109
Nov 18, 2025	8.76	9.78	8.41	9.26	9.26	5.95%	228,227
Nov 17, 2025	8.44	9.23	8.26	8.74	8.74	-0.68%	989,577
Nov 14, 2025	8.87	9.75	8.16	8.80	8.80	-2.55%	362,077
Nov 13, 2025	9.67	9.89	8.83	9.03	9.03	-11.12%	1,144,203
Nov 12, 2025	10.80	11.40	9.65	10.16	10.16	-6.79%	1,564,318
Nov 11, 2025	11.79	12.00	10.33	10.90	10.90	-14.44%	556,819
Nov 10, 2025	14.10	14.56	12.44	12.74	12.74	-6.67%	411,961
Nov 7, 2025	12.97	13.95	12.60	13.65	13.65	-2.15%	109,488
Nov 6, 2025	15.17	15.17	13.38	13.95	13.95	-7.49%	644,545
Nov 5, 2025	15.41	15.84	14.85	15.08	15.08	-0.46%	176,345
Nov 4, 2025	15.08	16.17	14.88	15.15	15.15	-6.71%	137,807
Nov 3, 2025	16.00	16.86	15.31	16.24	16.24	8.56%	829,839
Oct 31, 2025	15.25	15.64	14.50	14.96	14.96	5.87%	612,183
Oct 30, 2025	13.73	15.52	13.45	14.13	14.13	-0.49%	999,510
Oct 29, 2025	14.00	14.37	13.53	14.20	14.20	4.72%	804,993
Oct 28, 2025	13.48	14.48	13.44	13.56	13.56	1.42%	749,122
Oct 27, 2025	12.61	13.40	12.45	13.37	13.37	4.05%	763,455
Oct 24, 2025	11.98	13.00	11.98	12.85	12.85	10.78%	722,723
Oct 23, 2025	11.32	11.96	10.44	11.60	11.60	2.38%	287,624
Oct 22, 2025	12.68	12.71	10.60	11.33	11.33	-10.29%	777,463
Oct 21, 2025	12.78	13.12	11.95	12.63	12.63	2.93%	1,494,667
Oct 20, 2025	12.69	12.90	12.12	12.27	12.27	-1.52%	538,559
Oct 17, 2025	12.11	12.81	11.80	12.46	12.46	-5.10%	311,956
Oct 16, 2025	13.03	13.77	12.61	13.13	13.13	-1.94%	308,083
Oct 15, 2025	13.00	13.58	12.76	13.39	13.39	7.90%	584,135
Oct 14, 2025	12.32	12.78	11.62	12.41	12.41	-1.27%	375,662
Oct 13, 2025	12.42	12.84	12.00	12.57	12.57	4.23%	1,192,772
Oct 10, 2025	11.87	12.77	11.75	12.06	12.06	3.52%	870,380
Oct 9, 2025	10.97	11.67	10.86	11.65	11.65	5.14%	652,661
Oct 8, 2025	10.72	11.34	10.58	11.08	11.08	3.65%	214,699
Oct 7, 2025	11.46	11.82	10.26	10.69	10.69	-7.45%	708,380
Oct 6, 2025	11.41	11.96	11.38	11.55	11.55	0.87%	860,189
Oct 3, 2025	11.56	11.95	11.29	11.45	11.45	-1.89%	617,339
Oct 2, 2025	11.61	11.75	11.41	11.67	11.67	-0.17%	172,528
Oct 1, 2025	11.41	11.74	11.27	11.69	11.69	0.52%	1,055,311
Sep 30, 2025	11.40	11.98	11.26	11.63	11.63	6.60%	930,000
Sep 29, 2025	10.51	11.01	10.51	10.91	10.91	3.90%	754,395
Sep 26, 2025	10.51	10.54	9.88	10.50	10.50	0.48%	299,399