Skip to main content

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

3.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 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%)
Dec 01, 2022 0.1393 0.1800 0.1386 0.1452 14,100,456 +0.01(+8.93%)
Nov 30, 2022 0.1394 0.1394 0.1211 0.1333 10,716,540 +0.00(+1.37%)
Nov 29, 2022 0.1301 0.1372 0.1270 0.1315 6,375,541 +0.00(+2.26%)
Nov 28, 2022 0.1400 0.1440 0.1203 0.1286 8,499,458 -0.01(-6.61%)
Nov 25, 2022 0.1417 0.1570 0.1245 0.1377 4,269,102 -0.01(-6.64%)
Nov 23, 2022 0.1501 0.1640 0.1422 0.1475 7,954,755 +0.01(+9.91%)
Nov 22, 2022 0.1701 0.1750 0.1255 0.1342 9,522,616 -0.03(-20.02%)
Nov 21, 2022 0.1800 0.1849 0.1605 0.1678 4,596,806 -0.01(-6.36%)
Nov 18, 2022 0.1972 0.1976 0.1700 0.1792 5,244,674 -0.01(-4.83%)
Nov 17, 2022 0.1951 0.2000 0.1881 0.1883 5,292,786 -0.01(-5.85%)
Nov 16, 2022 0.2180 0.2180 0.1900 0.2000 8,418,312 -0.03(-12.59%)
Nov 15, 2022 0.2090 0.2394 0.2000 0.2288 18,005,752 +0.03(+14.97%)
Nov 14, 2022 0.1971 0.2082 0.1824 0.1990 11,719,647 +0.00(+0.45%)
Nov 11, 2022 0.1311 0.2277 0.1280 0.1981 25,898,268 +0.06(+44.28%)
Nov 10, 2022 0.1365 0.1543 0.1300 0.1373 11,669,946 +0.01(+8.71%)
Nov 09, 2022 0.1400 0.1400 0.1212 0.1263 7,738,686 -0.01(-10.43%)
Nov 08, 2022 0.1680 0.1680 0.1400 0.1410 11,829,490 -0.03(-15.67%)
Nov 07, 2022 0.1600 0.1770 0.1571 0.1672 9,074,058 +0.01(+5.29%)
Nov 04, 2022 0.1784 0.1850 0.1400 0.1588 12,255,238 -0.02(-10.99%)
Nov 03, 2022 0.1648 0.1800 0.1617 0.1784 14,797,048 +0.01(+6.06%)
Nov 02, 2022 0.1800 0.1845 0.1600 0.1682 15,346,092 -0.01(-6.19%)
Nov 01, 2022 0.2047 0.2250 0.1701 0.1793 25,542,980 -0.02(-10.35%)
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%)
Oct 03, 2022 1.380 1.430 1.270 1.370 2,763,124 +0.07(+5.38%)
Sep 30, 2022 1.270 1.430 1.260 1.300 3,727,748 +0.00(+0.00%)
Sep 29, 2022 1.400 1.430 1.265 1.300 3,359,162 -0.15(-10.34%)
Sep 28, 2022 1.390 1.480 1.350 1.450 3,067,896 +0.05(+3.57%)
Sep 27, 2022 1.490 1.490 1.360 1.400 4,731,522 +0.01(+0.72%)
Sep 26, 2022 1.440 1.530 1.365 1.390 3,079,313 -0.04(-2.80%)
Sep 23, 2022 1.420 1.470 1.360 1.430 3,269,483 -0.07(-4.67%)
Sep 22, 2022 1.530 1.580 1.430 1.500 2,896,471 -0.05(-3.23%)
Sep 21, 2022 1.500 1.640 1.480 1.550 3,457,125 +0.03(+1.97%)
Sep 20, 2022 1.630 1.640 1.490 1.520 7,259,919 -0.14(-8.43%)
Sep 19, 2022 1.740 1.780 1.630 1.660 6,123,779 -0.14(-7.78%)
Sep 16, 2022 1.980 1.980 1.770 1.800 11,618,695 -0.21(-10.45%)
Sep 15, 2022 2.010 2.145 1.980 2.010 5,215,007 -0.06(-2.90%)
Sep 14, 2022 2.010 2.110 1.960 2.070 5,400,382 +0.06(+2.99%)
Sep 13, 2022 2.110 2.160 2.000 2.010 3,581,673 -0.26(-11.45%)
Sep 12, 2022 2.320 2.410 2.150 2.270 4,276,706 +0.01(+0.44%)
Sep 09, 2022 2.220 2.300 2.205 2.260 3,666,212 +0.19(+9.18%)
Sep 08, 2022 2.030 2.150 1.990 2.070 3,565,663 -0.01(-0.48%)
Sep 07, 2022 2.060 2.140 1.880 2.080 4,202,751 +0.00(+0.00%)
Sep 06, 2022 2.210 2.250 2.060 2.080 3,729,932 -0.04(-1.89%)
Sep 02, 2022 2.220 2.240 2.050 2.120 2,210,208 +0.00(+0.00%)
Sep 01, 2022 2.120 2.195 1.990 2.120 3,081,856 -0.08(-3.64%)
Aug 31, 2022 2.270 2.280 2.120 2.200 2,421,882 +0.01(+0.46%)
Aug 30, 2022 2.280 2.348 2.090 2.190 2,949,098 -0.02(-0.90%)
Aug 29, 2022 2.300 2.420 2.160 2.210 5,224,550 -0.16(-6.75%)
Aug 26, 2022 2.670 2.770 2.350 2.370 3,314,822 -0.20(-7.78%)
Aug 25, 2022 2.760 2.790 2.410 2.570 4,703,414 -0.17(-6.20%)
Aug 24, 2022 2.590 2.895 2.580 2.740 2,721,505 +0.18(+7.03%)
Aug 23, 2022 2.540 2.680 2.490 2.560 3,083,611 +0.12(+4.92%)
Aug 22, 2022 2.370 2.610 2.360 2.440 3,944,436 -0.06(-2.40%)
Aug 19, 2022 2.600 2.720 2.430 2.500 4,621,007 -0.41(-14.09%)
Aug 18, 2022 2.870 2.929 2.795 2.910 2,348,721 +0.02(+0.69%)
Aug 17, 2022 2.880 2.980 2.740 2.890 3,201,028 -0.08(-2.69%)
Aug 16, 2022 3.090 3.120 2.880 2.970 2,440,095 -0.11(-3.57%)
Aug 15, 2022 3.250 3.310 3.020 3.080 4,739,920 -0.28(-8.33%)
Aug 12, 2022 3.200 3.420 2.900 3.360 5,863,176 +0.12(+3.70%)
Aug 11, 2022 3.370 3.470 3.140 3.240 7,957,901 -0.01(-0.31%)
Aug 10, 2022 3.040 3.290 2.935 3.250 5,752,023 +0.42(+14.84%)
Aug 09, 2022 2.930 2.950 2.695 2.830 3,165,084 -0.16(-5.35%)
Aug 08, 2022 3.080 3.170 2.880 2.990 4,554,104 +0.08(+2.75%)
Aug 05, 2022 2.640 2.930 2.640 2.910 3,358,439 +0.28(+10.65%)
Aug 04, 2022 2.920 3.170 2.600 2.630 4,271,774 -0.31(-10.54%)
Aug 03, 2022 2.790 2.950 2.690 2.940 7,124,029 +0.22(+8.09%)
Aug 02, 2022 2.340 2.800 2.310 2.720 6,414,411 +0.31(+12.86%)
Aug 01, 2022 2.500 2.500 2.230 2.410 5,940,321 -0.10(-3.98%)
Jul 29, 2022 2.140 2.530 2.105 2.510 21,469,628 +0.36(+16.74%)
Jul 28, 2022 2.000 2.220 1.940 2.150 5,490,258 +0.15(+7.50%)
Jul 27, 2022 1.740 2.030 1.720 2.000 3,885,803 +0.31(+18.34%)
Jul 26, 2022 1.780 1.805 1.660 1.690 1,995,967 -0.14(-7.65%)
Jul 25, 2022 1.800 1.890 1.733 1.830 2,214,647 +0.00(+0.00%)
Jul 22, 2022 2.090 2.109 1.810 1.830 4,139,052 -0.17(-8.50%)
Jul 21, 2022 2.000 2.020 1.860 2.000 4,297,623 -0.02(-0.99%)
Jul 20, 2022 1.970 2.120 1.930 2.020 6,301,301 +0.08(+4.12%)
Jul 19, 2022 1.790 1.965 1.720 1.940 6,273,346 +0.25(+14.79%)
Jul 18, 2022 1.620 1.890 1.620 1.690 5,005,506 +0.13(+8.33%)
Jul 15, 2022 1.550 1.590 1.490 1.560 4,047,794 +0.07(+4.70%)
Jul 14, 2022 1.530 1.540 1.435 1.490 2,907,461 -0.04(-2.61%)
Jul 13, 2022 1.530 1.580 1.470 1.530 3,094,282 -0.01(-0.65%)
Jul 12, 2022 1.540 1.610 1.480 1.540 2,602,811 -0.02(-1.28%)
Jul 11, 2022 1.810 1.830 1.520 1.560 3,870,084 -0.32(-17.02%)
Jul 08, 2022 1.790 2.030 1.740 1.880 5,835,432 +0.06(+3.30%)
Jul 07, 2022 1.620 1.840 1.615 1.820 3,665,005 +0.21(+13.04%)
Jul 06, 2022 1.690 1.710 1.600 1.610 2,077,766 -0.10(-5.85%)
Jul 05, 2022 1.480 1.720 1.430 1.710 4,179,757 +0.20(+13.25%)
Jul 01, 2022 1.500 1.528 1.405 1.510 2,926,745 +0.02(+1.34%)
Jun 30, 2022 1.510 1.510 1.400 1.490 6,957,811 -0.05(-3.25%)
Jun 29, 2022 1.710 1.720 1.490 1.540 6,590,757 -0.17(-9.68%)
Jun 28, 2022 1.870 1.870 1.680 1.705 3,597,062 -0.11(-6.32%)
Jun 27, 2022 2.090 2.100 1.800 1.820 5,640,069 -0.27(-12.92%)
Jun 24, 2022 2.110 2.230 1.980 2.090 26,492,380 +0.04(+1.95%)
Jun 23, 2022 2.130 2.200 1.910 2.050 5,562,504 -0.08(-3.76%)
Jun 22, 2022 2.230 2.340 2.120 2.130 5,821,940 -0.16(-6.99%)
Jun 21, 2022 2.400 2.570 2.270 2.290 5,562,828 -0.04(-1.72%)
Jun 17, 2022 2.190 2.455 2.190 2.330 8,354,026 +0.13(+5.91%)
Jun 16, 2022 2.150 2.249 2.090 2.200 4,159,200 -0.08(-3.51%)
Jun 15, 2022 2.130 2.385 2.070 2.280 5,883,989 +0.14(+6.54%)
Jun 14, 2022 2.130 2.150 1.990 2.140 3,749,781 +0.12(+5.94%)
Jun 13, 2022 2.100 2.160 1.970 2.020 6,057,133 -0.31(-13.30%)
Jun 10, 2022 2.400 2.510 2.320 2.330 3,537,292 -0.11(-4.51%)
Jun 09, 2022 2.560 2.615 2.415 2.440 3,725,980 -0.21(-7.92%)
Jun 08, 2022 2.570 2.848 2.550 2.650 5,879,541 +0.09(+3.52%)
Jun 07, 2022 2.420 2.590 2.350 2.560 4,373,485 +0.01(+0.39%)
Jun 06, 2022 2.910 2.919 2.455 2.550 7,857,792 -0.23(-8.27%)
Jun 03, 2022 3.000 3.040 2.640 2.780 7,700,235 -0.26(-8.55%)
Jun 02, 2022 3.010 3.210 2.940 3.040 4,786,959 +0.01(+0.33%)
Jun 01, 2022 3.540 3.600 2.990 3.030 5,751,871 -0.50(-14.16%)
May 31, 2022 3.790 3.990 3.490 3.530 5,735,241 -0.16(-4.34%)
May 27, 2022 3.640 3.885 3.630 3.690 2,459,094 +0.12(+3.36%)
May 26, 2022 3.480 3.739 3.430 3.570 1,969,830 +0.06(+1.71%)
May 25, 2022 3.390 3.565 3.320 3.510 2,739,800 +0.11(+3.24%)
May 24, 2022 3.640 3.640 3.390 3.400 2,506,648 -0.36(-9.57%)
May 23, 2022 3.780 3.940 3.550 3.760 1,675,126 +0.04(+1.08%)
May 20, 2022 4.000 4.095 3.540 3.720 2,359,820 -0.16(-4.12%)
May 19, 2022 3.690 3.990 3.650 3.880 2,364,283 +0.14(+3.74%)
May 18, 2022 3.830 3.960 3.650 3.740 2,480,266 -0.23(-5.79%)
May 17, 2022 4.000 4.140 3.840 3.970 2,114,374 +0.12(+3.12%)
May 16, 2022 4.310 4.335 3.825 3.850 3,569,055 -0.40(-9.41%)
May 13, 2022 4.320 4.685 4.150 4.250 4,150,065 +0.40(+10.39%)
May 12, 2022 3.510 3.870 3.090 3.850 5,120,485 +0.26(+7.24%)
May 11, 2022 3.910 4.320 3.500 3.590 4,719,960 -0.69(-16.12%)
May 10, 2022 4.740 4.740 4.140 4.280 3,171,570 -0.21(-4.68%)
May 09, 2022 4.970 4.970 4.350 4.490 3,434,972 -0.68(-13.15%)
May 06, 2022 5.230 5.340 4.830 5.170 5,856,782 -0.15(-2.82%)
May 05, 2022 5.590 5.620 5.170 5.320 2,249,706 -0.44(-7.64%)
May 04, 2022 5.670 5.830 5.060 5.760 4,324,989 +0.14(+2.49%)
May 03, 2022 6.000 6.020 5.360 5.620 3,237,177 -0.36(-6.02%)
May 02, 2022 5.950 6.040 5.750 5.980 2,356,614 +0.07(+1.18%)
Apr 29, 2022 6.270 6.560 5.910 5.910 1,649,819 -0.37(-5.89%)
Apr 28, 2022 6.280 6.380 5.845 6.280 1,613,371 +0.16(+2.61%)
Apr 27, 2022 6.070 6.330 5.949 6.120 1,786,869 +0.05(+0.82%)
Apr 26, 2022 6.290 6.290 5.960 6.070 2,091,310 -0.24(-3.80%)
Apr 25, 2022 6.020 6.380 5.925 6.310 2,647,274 +0.04(+0.64%)
Apr 22, 2022 6.420 6.615 6.040 6.270 3,372,151 -0.32(-4.86%)
Apr 21, 2022 7.310 7.450 6.500 6.590 2,859,846 -0.59(-8.22%)
Apr 20, 2022 7.770 7.770 7.160 7.180 2,002,715 -0.54(-6.99%)
Apr 19, 2022 7.480 7.940 7.290 7.720 2,725,925 +0.18(+2.39%)
Apr 18, 2022 7.700 7.800 7.230 7.540 2,174,788 -0.16(-2.08%)
Apr 14, 2022 8.080 8.220 7.650 7.700 1,118,156 -0.32(-3.99%)
Apr 13, 2022 7.670 8.090 7.600 8.020 1,567,934 +0.28(+3.62%)
Apr 12, 2022 8.230 8.320 7.570 7.740 1,980,685 -0.41(-5.03%)
Apr 11, 2022 8.290 8.290 7.740 8.150 1,453,056 -0.19(-2.28%)
Apr 08, 2022 8.260 8.520 8.047 8.340 1,098,102 +0.10(+1.15%)
Apr 07, 2022 8.360 8.610 7.970 8.245 1,673,172 -0.08(-0.90%)
Apr 06, 2022 8.480 8.720 8.140 8.320 1,981,437 -0.41(-4.70%)
Apr 05, 2022 8.820 8.820 8.310 8.730 2,088,549 -0.04(-0.46%)
Apr 04, 2022 8.450 8.950 8.350 8.770 1,438,977 +0.27(+3.18%)
Apr 01, 2022 8.190 8.610 8.140 8.500 1,172,354 +0.27(+3.28%)
Mar 31, 2022 8.550 8.690 8.152 8.230 1,440,795 -0.18(-2.14%)
Mar 30, 2022 8.750 9.080 8.355 8.410 2,813,779 -0.30(-3.44%)
Mar 29, 2022 8.900 9.100 8.330 8.710 3,304,716 -0.17(-1.91%)
Mar 28, 2022 8.760 9.100 8.550 8.880 2,396,456 +0.28(+3.26%)
Mar 25, 2022 8.850 9.060 8.500 8.600 1,322,391 -0.08(-0.92%)
Mar 24, 2022 8.950 9.190 8.570 8.680 1,729,184 -0.12(-1.36%)
Mar 23, 2022 8.870 9.390 8.620 8.800 1,141,692 -0.11(-1.23%)
Mar 22, 2022 9.370 9.600 8.790 8.910 1,914,444 -0.24(-2.62%)
Mar 21, 2022 8.800 9.240 8.680 9.150 1,458,152 +0.28(+3.16%)
Mar 18, 2022 8.600 9.110 8.440 8.870 19,925,724 +0.26(+3.02%)
Mar 17, 2022 8.230 8.800 8.081 8.610 1,850,660 +0.27(+3.24%)
Mar 16, 2022 7.810 8.400 7.750 8.340 1,891,959 +0.65(+8.45%)
Mar 15, 2022 7.290 7.850 7.070 7.690 1,849,288 +0.34(+4.63%)
Mar 14, 2022 7.380 7.590 6.980 7.350 2,138,837 -0.11(-1.47%)
Mar 11, 2022 7.880 8.170 7.090 7.460 3,014,683 -0.56(-6.98%)
Mar 10, 2022 6.810 8.120 6.750 8.020 2,661,822 +0.65(+8.82%)
Mar 09, 2022 7.380 8.440 7.070 7.370 4,174,643 +0.18(+2.50%)
Mar 08, 2022 6.330 7.300 6.080 7.190 2,484,296 +0.91(+14.49%)
Mar 07, 2022 6.500 7.240 6.205 6.280 3,568,794 -0.18(-2.79%)
Mar 04, 2022 6.880 7.200 6.380 6.460 2,139,132 -0.52(-7.45%)
Mar 03, 2022 7.660 7.850 6.710 6.980 4,535,663 -0.72(-9.35%)
Mar 02, 2022 7.670 8.445 7.510 7.700 2,821,160 +0.21(+2.80%)
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.