Skip to main content

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

0.0751 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.0751 0 -0.01(-8.41%)
Dec 29, 2022 0.0885 0.0944 0.0810 0.0820 35,852,144 -0.01(-12.39%)
Dec 28, 2022 0.0820 0.1100 0.0803 0.0936 70,664,448 +0.00(+3.88%)
Dec 27, 2022 0.1137 0.1190 0.0901 0.0901 99,755,000 -0.02(-20.76%)
Dec 23, 2022 0.1336 0.1450 0.1035 0.1137 260,264,528 +0.03(+28.91%)
Dec 22, 2022 0.0862 0.1900 0.0855 0.0882 550,088,320 +0.01(+6.65%)
Dec 21, 2022 0.1456 0.1600 0.0510 0.0827 181,963,104 -0.13(-60.32%)
Dec 20, 2022 0.2100 0.2800 0.2018 0.2084 27,580,592 +0.01(+3.07%)
Dec 19, 2022 0.2813 0.3289 0.1925 0.2022 27,046,558 -0.04(-15.75%)
Dec 16, 2022 0.3735 0.3989 0.2400 0.2400 59,582,688 -0.19(-44.19%)
Dec 15, 2022 0.3640 0.5188 0.3000 0.4300 249,690,512 +0.18(+72.00%)
Dec 14, 2022 0.1480 0.2700 0.1350 0.2500 43,122,852 +0.10(+69.72%)
Dec 13, 2022 0.1440 0.1528 0.1352 0.1473 4,196,934 +0.01(+11.34%)
Dec 12, 2022 0.1320 0.1399 0.1210 0.1323 4,388,063 -0.00(-2.22%)
Dec 09, 2022 0.1251 0.1400 0.1250 0.1353 5,873,823 +0.01(+5.95%)
Dec 08, 2022 0.1200 0.1295 0.1200 0.1277 3,892,178 +0.01(+6.51%)
Dec 07, 2022 0.1268 0.1289 0.1138 0.1199 4,587,868 -0.00(-2.76%)
Dec 06, 2022 0.1332 0.1332 0.1205 0.1233 5,722,720 -0.01(-4.93%)
Dec 05, 2022 0.1479 0.1480 0.1264 0.1297 5,593,468 -0.01(-7.36%)
Dec 02, 2022 0.1494 0.1494 0.1312 0.1400 5,164,020 -0.01(-3.58%)
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.