Skip to main content

Core Scientific, Inc. - Common Stock (NQ: CORZ )

13.29 -0.49 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.1948 0.2300 0.1948 0.2000 47,449,328 +0.00(+1.99%)
Oct 28, 2022 0.2177 0.2478 0.1700 0.1961 46,011,912 -0.02(-11.23%)
Oct 27, 2022 0.2600 0.3600 0.2000 0.2209 91,981,656 -0.79(-78.13%)
Oct 26, 2022 1.010 1.100 1.000 1.010 6,781,783 -0.07(-6.48%)
Oct 25, 2022 0.8400 1.090 0.8407 1.080 7,688,260 +0.20(+22.46%)
Oct 24, 2022 0.9800 0.9950 0.8643 0.8819 5,477,731 -0.09(-9.57%)
Oct 21, 2022 1.010 1.010 0.9000 0.9752 6,235,913 -0.01(-0.96%)
Oct 20, 2022 1.000 1.080 0.9769 0.9847 4,454,247 +0.04(+4.61%)
Oct 19, 2022 1.070 1.080 0.9300 0.9413 10,889,201 -0.10(-9.49%)
Oct 18, 2022 1.200 1.210 1.030 1.040 4,556,916 -0.11(-9.57%)
Oct 17, 2022 1.220 1.230 1.120 1.150 4,705,930 +0.04(+3.60%)
Oct 14, 2022 1.290 1.290 1.100 1.110 5,251,653 -0.13(-10.48%)
Oct 13, 2022 1.150 1.270 1.120 1.240 4,361,623 +0.00(+0.00%)
Oct 12, 2022 1.250 1.270 1.180 1.240 4,043,333 -0.03(-2.36%)
Oct 11, 2022 1.260 1.350 1.190 1.270 3,608,524 -0.02(-1.55%)
Oct 10, 2022 1.350 1.370 1.280 1.290 1,961,243 -0.04(-3.01%)
Oct 07, 2022 1.450 1.470 1.305 1.330 3,790,125 -0.20(-13.07%)
Oct 06, 2022 1.570 1.679 1.490 1.530 4,445,633 -0.04(-2.55%)
Oct 05, 2022 1.600 1.660 1.542 1.570 4,312,030 -0.13(-7.65%)
Oct 04, 2022 1.550 1.700 1.510 1.700 6,293,009 +0.33(+24.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.