Dark

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

20.17USD+2.023%(+0.40)10,187,304

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:46 AM EDT

19.67USD-0.506%(-0.10)25,211

After-hours

Aug 14, 2026 4:52:30 PM EDT

20.20USD+0.142%(+0.03)8,091

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	19.6500	20.3800	19.4300	20.1700	+2.023%	10,187,304	0.000%
2026-08-13	20.7200	21.3800	19.5900	19.7700	-5.271%	10,822,437	+2.023%
2026-08-12	21.4900	21.6400	20.5400	20.8700	+5.939%	12,362,161	-3.354%
2026-08-11	20.2300	20.5400	19.4700	19.7000	+1.129%	7,962,968	+2.386%
2026-08-10	20.9800	21.0600	19.4300	19.4800	-7.282%	18,704,539	+3.542%
2026-08-07	21.5400	21.6500	20.4500	21.0100	-0.190%	8,419,866	-3.998%
2026-08-06	21.2600	21.7000	20.9000	21.0500	-3.263%	7,465,012	-4.181%
2026-08-05	22.4800	22.9600	21.7300	21.7600	-4.687%	11,549,132	-7.307%
2026-08-04	22.8000	23.6000	22.4000	22.8300	+0.088%	14,811,312	-11.651%
2026-08-03	20.3400	22.9800	19.8700	22.8100	+10.246%	23,672,432	-11.574%
2026-07-31	22.9300	22.9300	20.6700	20.6900	-5.179%	11,967,174	-2.513%
2026-07-30	19.8000	22.5500	19.7700	21.8200	+20.088%	22,630,536	-7.562%
2026-07-29	20.9900	20.9900	17.9200	18.1700	-12.392%	35,471,090	+11.007%
2026-07-28	20.0500	21.2600	19.5800	20.7400	-0.096%	27,652,265	-2.748%
2026-07-27	22.3000	22.6900	20.3900	20.7600	-8.867%	9,839,649	-2.842%
2026-07-24	23.6800	23.6800	22.5200	22.7800	-4.925%	8,232,487	-11.457%
2026-07-23	23.3100	24.5800	23.2600	23.9600	+1.439%	7,289,787	-15.818%
2026-07-22	23.6800	24.6100	23.5000	23.6200	-1.583%	5,062,307	-14.606%
2026-07-21	22.7900	24.6500	22.7900	24.0000	+7.191%	12,602,124	-15.958%
2026-07-20	21.8500	22.7900	21.8500	22.3900	+6.925%	11,978,628	-9.915%
2026-07-17	20.2800	21.4300	19.8900	20.9400	-0.523%	9,350,666	-3.677%
2026-07-16	22.0600	22.1800	20.7500	21.0500	-7.350%	6,900,121	-4.181%
2026-07-15	22.1700	22.8800	21.2900	22.7200	+2.899%	8,547,332	-11.224%
2026-07-14	23.2400	23.4500	21.9500	22.0800	-2.860%	6,607,579	-8.650%
2026-07-13	22.9300	23.1200	21.8700	22.7300	-3.235%	8,178,581	-11.263%
2026-07-10	23.4300	24.1900	22.9200	23.4900	-1.095%	6,587,801	-14.134%
2026-07-09	24.4600	24.6000	23.5700	23.7500	+1.193%	8,429,598	-15.074%
2026-07-08	21.3900	23.6900	21.3900	23.4700	+8.910%	16,095,674	-14.061%
2026-07-07	21.9200	22.2200	20.7100	21.5500	-5.482%	11,683,262	-6.404%
2026-07-06	22.2600	23.1700	22.1300	22.8000	+6.443%	9,411,303	-11.535%
2026-07-02	23.7100	23.8900	21.0600	21.4200	-9.773%	18,103,390	-5.836%
2026-07-01	24.7400	24.7400	22.6400	23.7400	-7.266%	17,832,298	-15.038%
2026-06-30	25.6500	26.0700	24.6700	25.6000	-1.349%	12,583,908	-21.211%
2026-06-29	27.4800	28.0300	25.4500	25.9500	-4.420%	11,255,392	-22.274%
2026-06-26	26.4900	27.7400	25.8000	27.1500	-0.477%	20,582,634	-25.709%
2026-06-25	28.3000	28.4400	26.9200	27.2800	-1.800%	10,279,793	-26.063%
2026-06-24	29.1500	29.1500	27.0300	27.7800	-4.700%	12,677,954	-27.394%
2026-06-23	27.4700	29.4900	27.4700	29.1500	+0.206%	7,853,556	-30.806%
2026-06-22	29.5500	30.4300	28.5600	29.0900	-0.274%	10,573,576	-30.663%
2026-06-18	29.1200	30.0400	28.5900	29.1700	+2.784%	17,431,456	-30.854%
2026-06-17	28.2700	29.4800	27.9400	28.3800	+1.068%	13,332,785	-28.929%
2026-06-16	28.0100	29.0800	27.9900	28.0800	-0.567%	8,570,733	-28.170%
2026-06-15	28.4000	28.8300	27.6000	28.2400	+2.245%	11,246,862	-28.576%
2026-06-12	27.6400	28.3500	27.4000	27.6200	+1.470%	7,237,592	-26.973%
2026-06-11	25.7000	27.6900	25.7000	27.2200	+5.914%	11,932,155	-25.900%
2026-06-10	26.4800	27.4800	25.2500	25.7000	-4.920%	11,922,333	-21.518%
2026-06-09	28.3200	28.5600	25.2900	27.0300	-0.515%	12,255,321	-25.379%
2026-06-08	26.6300	27.3300	25.9500	27.1700	+5.106%	7,865,671	-25.764%
2026-06-05	27.1900	27.1900	25.1800	25.8500	-7.348%	13,382,234	-21.973%
2026-06-04	28.0000	28.5000	27.4300	27.9000	-3.494%	8,814,777	-27.706%
2026-06-03	28.7200	29.7000	28.5300	28.9100	-0.448%	11,144,492	-30.232%
2026-06-02	28.9300	30.4600	28.9000	29.0400	+1.752%	19,593,795	-30.544%
2026-06-01	26.7100	29.0900	26.4500	28.5400	+6.215%	17,048,022	-29.327%
2026-05-29	27.5100	27.7100	26.4400	26.8700	-3.241%	14,193,899	-24.935%
2026-05-28	27.3000	28.1800	26.9900	27.7700	+2.133%	16,848,089	-27.368%
2026-05-27	26.4000	27.6900	26.0300	27.1900	+3.071%	16,131,199	-25.818%
2026-05-26	26.3300	26.8300	25.7900	26.3800	+4.393%	18,588,959	-23.541%
2026-05-22	25.0200	25.6200	24.4200	25.2700	+1.813%	11,425,741	-20.182%
2026-05-21	24.2000	25.0600	23.9100	24.8200	+7.075%	14,131,665	-18.735%
2026-05-20	23.2200	23.5800	22.7900	23.1800	+1.090%	6,491,128	-12.985%
2026-05-19	22.9300	23.2500	21.8200	22.9300	-2.798%	12,322,215	-12.037%
2026-05-18	24.1700	24.1700	22.6100	23.5900	-2.480%	10,373,075	-14.498%
2026-05-15	24.0200	24.5900	23.3800	24.1900	-2.929%	10,124,459	-16.618%
2026-05-14	23.9000	25.1700	23.6000	24.9200	+3.790%	17,229,491	-19.061%
2026-05-13	23.9700	24.3300	23.1000	24.0100	+5.353%	16,164,788	-15.993%
2026-05-12	22.3600	22.8900	21.6900	22.7900	-0.654%	10,096,307	-11.496%
2026-05-11	22.4300	23.8100	21.9600	22.9400	+0.131%	13,758,634	-12.075%
2026-05-08	23.0700	23.4000	22.2500	22.9100	+2.460%	14,758,750	-11.960%
2026-05-07	22.4400	23.0000	20.8200	22.3600	-8.958%	36,729,925	-9.794%
2026-05-06	23.5500	25.0000	23.4700	24.5600	+10.730%	38,643,566	-17.875%
2026-05-05	21.2200	22.4300	21.0700	22.1800	+5.168%	13,967,514	-9.062%
2026-05-04	20.4000	21.5600	20.3500	21.0900	+3.738%	16,023,711	-4.362%
2026-05-01	20.1600	20.9500	19.9800	20.3300	+1.599%	11,645,905	-0.787%
2026-04-30	20.0200	20.6000	19.8100	20.0100	+2.144%	15,541,342	+0.800%
2026-04-29	20.2000	20.2300	19.4400	19.5900	-2.246%	11,430,050	+2.961%
2026-04-28	19.3000	20.1100	19.2200	20.0400	-5.024%	14,927,712	+0.649%
2026-04-27	21.0000	21.3700	20.5800	21.1000	+1.102%	18,945,217	-4.408%
2026-04-24	21.5000	21.7000	20.6900	20.8700	+0.337%	15,004,347	-3.354%
2026-04-23	21.0100	21.7200	20.4000	20.8000	-1.794%	16,732,615	-3.029%
2026-04-22	21.2100	21.6100	21.0700	21.1800	+2.023%	15,263,147	-4.769%
2026-04-21	20.3800	21.2500	19.6100	20.7600	+4.374%	24,295,021	-2.842%
2026-04-20	19.6100	20.0900	19.4700	19.8900	+0.252%	11,824,911	+1.408%
2026-04-17	19.8200	20.0400	19.4500	19.8400	+2.215%	12,882,179	+1.663%
2026-04-16	19.2600	19.5500	18.3700	19.4100	+1.836%	10,136,871	+3.916%
2026-04-15	18.8100	19.2500	18.4300	19.0600	+1.980%	9,724,959	+5.824%
2026-04-14	19.1400	19.4400	18.4700	18.6900	-0.107%	16,123,284	+7.919%
2026-04-13	18.0400	19.1200	17.9100	18.7100	+2.129%	11,193,310	+7.803%
2026-04-10	18.5100	18.9600	18.2300	18.3200	+1.948%	16,429,065	+10.098%
2026-04-09	17.8300	18.5000	17.2900	17.9700	+1.755%	12,749,886	+12.243%
2026-04-08	17.6900	18.0000	17.3500	17.6600	+4.932%	14,650,258	+14.213%
2026-04-07	16.0500	16.9200	15.5000	16.8300	+3.315%	9,041,540	+19.846%
2026-04-06	16.1800	16.8000	16.1800	16.2900	+0.308%	7,913,483	+23.818%
2026-04-02	14.7800	16.2800	14.4400	16.2400	+6.144%	12,020,221	+24.200%
2026-04-01	15.0900	15.5500	14.9500	15.3000	+2.307%	9,993,698	+31.830%
2026-03-31	14.4400	14.9650	13.9600	14.9550	+7.281%	13,710,973	+34.871%
2026-03-30	15.2000	15.3400	13.5700	13.9400	-7.560%	15,152,275	+44.692%
2026-03-27	15.5900	15.5900	14.8900	15.0800	-4.557%	7,896,044	+33.753%
2026-03-26	16.8400	16.9600	15.6600	15.8000	-7.386%	7,989,957	+27.658%
2026-03-25	17.3200	17.8000	16.8500	17.0600	+1.126%	9,971,596	+18.230%
2026-03-24	16.4200	17.0200	15.8600	16.8700	+1.811%	8,442,279	+19.561%
2026-03-23	16.1100	17.0100	16.1000	16.5700	+4.543%	10,810,160	+21.726%
2026-03-20	16.2000	16.3000	15.4600	15.8500	-3.998%	11,537,146	+27.256%
2026-03-19	16.0400	16.7300	15.5500	16.5100	+1.040%	13,620,156	+22.168%
2026-03-18	16.3200	16.9400	16.1800	16.3400	-0.487%	8,772,747	+23.439%
2026-03-17	16.6500	16.8400	16.3700	16.4200	-3.298%	9,001,866	+22.838%
2026-03-16	16.9800	17.2500	16.5700	16.9800	+3.034%	8,623,846	+18.787%
2026-03-13	16.5300	16.8800	16.1900	16.4800	+1.540%	10,195,524	+22.391%
2026-03-12	16.1300	16.2900	15.6000	16.2300	-1.815%	17,117,283	+24.276%
2026-03-11	15.8300	16.7700	15.7800	16.5300	+6.990%	17,810,730	+22.021%
2026-03-10	15.2000	15.8200	14.7500	15.4500	+1.913%	13,709,791	+30.550%
2026-03-09	14.5500	15.2300	14.4000	15.1600	+1.950%	12,636,082	+33.047%
2026-03-06	15.4900	15.9800	14.8100	14.8700	-7.063%	13,830,186	+35.642%
2026-03-05	15.4400	16.0400	15.1900	16.0000	+0.946%	12,327,637	+26.063%
2026-03-04	16.0000	16.3500	15.8000	15.8500	+3.527%	10,607,113	+27.256%
2026-03-03	16.0000	16.3100	15.0700	15.3100	-7.100%	26,063,700	+31.744%
2026-03-02	16.3500	17.3700	16.0600	16.4800	-3.116%	14,785,912	+22.391%
2026-02-27	17.2700	17.2700	16.3200	17.0100	-5.342%	14,012,221	+18.577%
2026-02-26	18.1000	18.2700	17.4300	17.9700	-0.553%	8,816,277	+12.243%
2026-02-25	18.1300	18.4600	17.6500	18.0700	+1.176%	1,983,246	+11.621%
2026-02-24	16.7700	18.0200	16.4800	17.8600	+5.868%	13,551,872	+12.934%
2026-02-23	17.0000	17.2700	16.6100	16.8700	-2.654%	10,718,138	+19.561%
2026-02-20	17.8000	18.1400	16.9400	17.3300	-3.669%	11,320,297	+16.388%
2026-02-19	17.0500	18.0100	16.7900	17.9900	+4.169%	12,277,940	+12.118%
2026-02-18	17.1800	17.8700	17.0100	17.2700	+0.058%	5,124,879	+16.792%
2026-02-17	17.5500	17.9500	16.8800	17.2600	-3.251%	9,165,397	+16.860%
2026-02-13	17.6000	18.5000	17.2500	17.8400	+2.001%	8,244,738	+13.061%
2026-02-12	18.0800	18.4200	17.1200	17.4900	-3.370%	8,138,744	+15.323%
2026-02-11	18.2100	18.4200	17.5100	18.1000	-0.110%	6,636,681	+11.436%
2026-02-10	18.5900	19.0500	18.0500	18.1200	-2.318%	9,193,923	+11.313%
2026-02-09	16.7000	18.6900	16.5400	18.5500	+10.220%	15,950,773	+8.733%
2026-02-06	15.4400	16.9300	15.4300	16.8300	+13.639%	18,143,797	+19.846%
2026-02-05	15.7300	16.2600	14.7200	14.8100	-8.354%	16,950,726	+36.192%
2026-02-04	17.3900	17.4000	15.7300	16.1600	-8.958%	14,236,389	+24.814%
2026-02-03	18.2500	18.7400	16.7800	17.7500	-0.727%	10,351,761	+13.634%
2026-02-02	17.7400	18.4600	17.4300	17.8800	-0.777%	10,491,628	+12.808%
2026-01-30	18.6900	18.9000	17.6700	18.0200	-4.454%	13,129,127	+11.931%
2026-01-29	19.3400	19.4000	18.2100	18.8600	-3.232%	11,651,433	+6.946%
2026-01-28	20.0000	20.0500	19.3300	19.4900	-2.306%	10,255,566	+3.489%
2026-01-27	19.3700	20.0100	19.0400	19.9500	+4.779%	16,566,247	+1.103%
2026-01-26	19.1100	19.8200	18.7700	19.0400	+1.384%	14,730,538	+5.935%
2026-01-23	17.9900	19.1900	17.4300	18.7800	+3.872%	12,362,246	+7.401%
2026-01-22	18.5200	18.9300	17.8500	18.0800	-0.768%	8,839,205	+11.560%
2026-01-21	18.6500	19.0800	17.8600	18.2200	-0.817%	8,099,979	+10.703%
2026-01-20	18.2600	18.5400	17.8100	18.3700	-2.856%	9,187,621	+9.799%
2026-01-16	18.1800	18.9700	17.9900	18.9100	+4.533%	12,819,144	+6.663%
2026-01-15	18.0700	18.6600	17.5800	18.0900	+1.061%	11,601,736	+11.498%
2026-01-14	18.0000	18.2500	17.5200	17.9000	-0.721%	7,804,695	+12.682%
2026-01-13	17.9700	18.1500	17.3200	18.0300	+3.146%	10,052,214	+11.869%
2026-01-12	16.9500	17.9800	16.9400	17.4800	+2.103%	15,337,790	+15.389%
2026-01-09	16.9000	17.3800	16.4500	17.1200	+2.699%	8,671,808	+17.815%
2026-01-08	16.1000	16.7900	15.9800	16.6700	+2.585%	6,069,416	+20.996%
2026-01-07	16.7100	16.8000	16.2400	16.2500	-3.159%	6,322,090	+24.123%
2026-01-06	16.9700	17.2500	16.6400	16.7800	+0.359%	11,376,013	+20.203%
2026-01-05	16.4300	17.0000	16.3100	16.7200	+4.565%	11,227,505	+20.634%
2026-01-02	14.7600	16.1200	14.6900	15.9900	+9.821%	11,292,717	+26.141%
2025-12-31	14.7400	14.9000	14.4700	14.5600	-0.410%	5,315,760	+38.530%
2025-12-30	15.0400	15.1600	14.6000	14.6200	-2.986%	6,015,621	+37.962%
2025-12-29	15.1700	15.6300	14.8500	15.0700	-1.439%	6,277,634	+33.842%
2025-12-26	15.5800	15.5800	15.1400	15.2900	-1.735%	4,638,119	+31.916%
2025-12-24	15.6100	15.6300	15.3500	15.5600	+0.452%	2,456,471	+29.627%
2025-12-23	15.6800	15.9200	15.3600	15.4900	-1.900%	5,145,452	+30.213%
2025-12-22	16.0000	16.1800	15.7100	15.7900	+1.153%	9,525,016	+27.739%
2025-12-19	14.8600	15.8800	14.8600	15.6100	+7.359%	20,509,923	+29.212%
2025-12-18	14.3500	14.9000	14.3100	14.5400	+7.227%	15,057,489	+38.721%
2025-12-17	15.1000	15.4400	13.3600	13.5600	-8.005%	20,154,421	+48.746%
2025-12-16	15.0700	15.2600	14.1500	14.7400	-3.471%	23,319,469	+36.839%
2025-12-15	16.4500	16.4900	15.1300	15.2700	-7.623%	13,399,476	+32.089%
2025-12-12	17.2600	17.6700	16.3200	16.5300	-5.000%	12,677,852	+22.021%
2025-12-11	16.7800	17.4700	16.3800	17.4000	+0.288%	7,083,331	+15.920%
2025-12-10	17.2700	17.7400	17.0200	17.3500	-0.800%	6,509,048	+16.254%
2025-12-09	17.4900	17.9500	17.0400	17.4900	-1.131%	10,311,293	+15.323%
2025-12-08	17.6100	17.9500	17.3000	17.6900	+3.390%	11,470,726	+14.019%
2025-12-05	16.8100	17.1600	16.4500	17.1100	+0.176%	7,096,595	+17.884%
2025-12-04	16.4100	17.3300	16.2800	17.0800	+3.202%	9,294,402	+18.091%
2025-12-03	15.5700	16.7100	15.3600	16.5500	+4.681%	7,757,481	+21.873%
2025-12-02	16.7000	16.9600	15.7800	15.8100	-4.644%	9,041,428	+27.577%
2025-12-01	16.1700	16.8100	16.1700	16.5800	-1.835%	7,780,121	+21.653%
2025-11-28	16.3400	16.9500	16.3100	16.8900	+4.517%	6,610,975	+19.420%
2025-11-26	15.7300	16.5200	15.6300	16.1600	+3.923%	13,369,548	+24.814%
2025-11-25	15.5600	15.6100	14.4800	15.5500	-1.395%	9,687,112	+29.711%
2025-11-24	14.7300	15.9300	14.6800	15.7700	+7.060%	15,252,911	+27.901%
2025-11-21	15.0500	15.2300	13.9000	14.7300	-2.772%	15,982,362	+36.931%
2025-11-20	16.2100	16.7000	14.9400	15.1500	-1.687%	15,315,921	+33.135%
2025-11-19	15.4500	16.2600	15.0000	15.4100	-0.194%	12,463,877	+30.889%
2025-11-18	14.6100	15.9900	14.4500	15.4400	+4.324%	16,264,579	+30.635%
2025-11-17	14.6100	15.3900	14.3200	14.8000	-0.804%	13,024,808	+36.284%
2025-11-14	14.7000	15.9500	14.2200	14.9200	-1.648%	21,917,073	+35.188%
2025-11-13	16.0800	16.1300	14.8900	15.1700	-7.725%	22,950,002	+32.960%
2025-11-12	17.6300	17.8100	15.9300	16.4400	-4.971%	23,091,284	+22.689%
2025-11-11	18.5300	18.5500	16.9900	17.3000	-10.363%	23,774,686	+16.590%
2025-11-10	20.7800	21.1400	19.0100	19.3000	-4.408%	13,848,905	+4.508%
2025-11-07	19.6000	20.5300	19.1200	20.1900	-1.943%	14,084,707	-0.099%
2025-11-06	21.6200	21.6900	19.9200	20.5900	-5.464%	17,771,491	-2.040%
2025-11-05	22.1400	22.4500	21.3100	21.7800	+0.184%	15,541,408	-7.392%
2025-11-04	21.8800	22.7700	21.3800	21.7400	-5.066%	12,681,126	-7.222%
2025-11-03	22.8800	23.4600	21.8200	22.9000	+6.265%	28,934,011	-11.921%
2025-10-31	22.0300	22.2900	20.9000	21.5500	+3.956%	21,224,329	-6.404%
2025-10-30	20.4500	22.1100	19.9400	20.7300	-0.241%	45,290,671	-2.701%
2025-10-29	20.5700	20.9500	20.0300	20.7800	+3.435%	16,751,324	-2.936%
2025-10-28	20.0400	21.0100	19.8900	20.0900	+1.209%	22,141,067	+0.398%
2025-10-27	19.3200	19.9300	18.9700	19.8500	+2.690%	13,069,050	+1.612%
2025-10-24	18.6100	19.4900	18.4000	19.3300	+6.914%	16,491,643	+4.346%
2025-10-23	17.7000	18.1700	16.9200	18.0800	+1.402%	15,565,819	+11.560%
2025-10-22	19.5600	19.5600	17.0000	17.8300	-7.232%	23,202,157	+13.124%
2025-10-21	19.4000	19.6800	18.4500	19.2200	+2.180%	24,420,234	+4.943%
2025-10-20	19.1700	19.4100	18.6300	18.8100	-0.948%	11,202,152	+7.230%
2025-10-17	18.6500	19.3100	18.2800	18.9900	-3.457%	19,656,175	+6.214%
2025-10-16	19.9000	20.3500	19.1000	19.6700	-1.404%	22,908,277	+2.542%
2025-10-15	19.5400	20.1800	19.2600	19.9500	+5.222%	18,550,123	+1.103%
2025-10-14	18.9100	19.2700	18.1000	18.9600	-1.353%	12,600,305	+6.382%
2025-10-13	18.8600	19.4000	18.8400	19.2200	+3.780%	19,658,577	+4.943%
2025-10-10	18.3200	19.3100	18.0300	18.5200	+2.604%	37,103,618	+8.909%
2025-10-09	17.4800	18.1900	17.2500	18.0500	+2.908%	30,149,548	+11.745%
2025-10-08	17.1300	17.7700	16.8600	17.5400	+2.633%	20,230,110	+14.994%
2025-10-07	17.9200	18.2700	16.5000	17.0900	-4.525%	17,731,656	+18.022%
2025-10-06	17.9900	18.4400	17.7500	17.9000	+0.393%	10,094,382	+12.682%
2025-10-03	18.0100	18.4400	17.7400	17.8300	-1.546%	8,081,186	+13.124%
2025-10-02	17.9700	18.1500	17.6800	18.1100	+0.723%	7,000,221	+11.375%
2025-10-01	17.9100	18.1500	17.6100	17.9800	+0.167%	6,930,777	+12.180%
2025-09-30	18.0400	18.4400	17.7300	17.9500	+3.578%	18,939,165	+12.368%
2025-09-29	16.9100	17.4200	16.8600	17.3300	+2.849%	15,019,232	+16.388%
2025-09-26	16.7800	16.9200	16.2100	16.8500	-0.059%	8,781,542	+19.703%
2025-09-25	16.5900	17.6700	16.5200	16.8600	-0.998%	12,312,104	+19.632%
2025-09-24	17.1600	17.2300	16.6800	17.0300	+0.176%	5,694,145	+18.438%
2025-09-23	17.2400	17.4400	16.7200	17.0000	-0.932%	10,132,717	+18.647%
2025-09-22	16.4600	17.2800	16.0300	17.1600	+3.373%	12,667,730	+17.541%
2025-09-19	16.8900	17.0700	16.5400	16.6000	-0.896%	13,932,662	+21.506%
2025-09-18	16.2500	16.7800	16.2300	16.7500	+3.014%	12,118,794	+20.418%
2025-09-17	16.2000	16.5600	15.9000	16.2600	+0.494%	7,861,748	+24.047%
2025-09-16	16.3000	16.5100	16.0400	16.1800	-0.797%	6,316,079	+24.660%
2025-09-15	16.2200	16.6900	16.0000	16.3100	+2.837%	20,102,562	+23.666%
2025-09-12	15.6200	15.8800	15.1900	15.8600	+2.125%	9,752,731	+27.175%
2025-09-11	16.0200	16.1500	15.5300	15.5300	-2.877%	12,406,643	+29.878%
2025-09-10	15.2500	16.1300	15.2300	15.9900	+10.124%	41,019,347	+26.141%
2025-09-09	14.6300	14.8300	14.3700	14.5200	+4.310%	20,594,289	+38.912%
2025-09-08	13.7200	14.0800	13.6100	13.9200	+2.203%	6,579,103	+44.899%
2025-09-05	13.8600	13.8800	13.1400	13.6200	0.000%	9,335,111	+48.091%
2025-09-04	13.5200	13.7000	13.3500	13.6200	+0.295%	7,089,167	+48.091%
2025-09-03	14.0300	14.0600	13.4500	13.5800	-3.069%	9,224,839	+48.527%
2025-09-02	14.0300	14.2000	13.4700	14.0100	-2.437%	11,066,851	+43.969%
2025-08-29	14.2300	14.3600	13.8800	14.3600	-0.070%	6,447,003	+40.460%
2025-08-28	14.4300	14.8900	14.3100	14.3700	+1.197%	10,580,777	+40.362%
2025-08-27	14.1000	14.3300	13.9900	14.2000	+1.068%	8,173,738	+42.042%
2025-08-26	13.7100	14.2200	13.6600	14.0500	+2.705%	10,864,673	+43.559%
2025-08-25	13.4600	14.0600	13.2700	13.6800	+1.034%	9,947,533	+47.442%
2025-08-22	13.7700	14.5300	13.5300	13.5400	-1.884%	19,782,730	+48.966%
2025-08-21	13.6600	14.2300	13.3500	13.8000	-1.989%	18,878,060	+46.159%
2025-08-20	14.4000	14.4100	13.5900	14.0800	-1.950%	19,035,644	+43.253%
2025-08-19	14.4700	14.5400	13.9300	14.3600	-1.238%	17,287,557	+40.460%
2025-08-18	14.5500	14.7600	14.1500	14.5400	+2.975%	13,326,882	+38.721%
2025-08-15	13.6900	14.6100	13.6900	14.1200	+2.023%	43,570,001	+42.847%
2025-08-14	13.5200	14.1600	13.1900	13.8400	-0.072%	30,840,556	+45.737%
2025-08-13	14.5200	14.7300	13.4600	13.8500	-8.278%	30,141,826	+45.632%
2025-08-12	14.5000	15.2200	14.4000	15.1000	+3.851%	16,993,386	+33.576%
2025-08-11	14.4300	15.0000	14.2200	14.5400	+0.902%	16,592,355	+38.721%
2025-08-08	14.5500	14.6000	14.0600	14.4100	+0.418%	16,573,122	+39.972%
2025-08-07	14.4300	14.5200	13.9800	14.3500	+1.557%	14,451,327	+40.557%
2025-08-06	14.0000	14.1350	13.7600	14.1300	+0.284%	13,463,364	+42.746%
2025-08-05	13.7800	14.0900	13.3800	14.0900	+2.997%	12,778,239	+43.151%
2025-08-04	12.8200	13.6800	12.7400	13.6800	+8.142%	13,242,529	+47.442%
2025-08-01	12.7600	13.0600	12.6000	12.6500	-6.642%	14,601,523	+59.447%
2025-07-31	13.6500	13.9400	13.3500	13.5500	+3.752%	21,291,074	+48.856%
2025-07-30	13.3100	13.3400	12.7200	13.0600	-1.061%	11,257,063	+54.441%
2025-07-29	13.6800	13.7300	12.8900	13.2000	-3.965%	14,430,312	+52.803%
2025-07-28	13.7900	13.7900	13.5000	13.7450	-0.182%	9,217,675	+46.744%
2025-07-25	13.5300	14.0800	13.3400	13.7700	+0.584%	12,796,198	+46.478%
2025-07-24	13.5600	13.8400	13.5000	13.6900	+1.483%	16,316,184	+47.334%
2025-07-23	13.5300	13.6300	13.3300	13.4900	0.000%	3,558,942	+49.518%
2025-07-22	13.2900	13.6200	12.8500	13.4900	+1.735%	12,595,370	+49.518%
2025-07-21	13.3100	13.8100	13.2600	13.2600	-0.600%	10,621,099	+52.112%
2025-07-18	13.5400	13.6200	13.0100	13.3400	-1.112%	13,724,478	+51.199%
2025-07-17	13.8100	13.8200	13.4000	13.4900	-3.159%	12,302,614	+49.518%
2025-07-16	13.8600	14.0700	13.6300	13.9300	+1.235%	15,311,888	+44.795%
2025-07-15	13.9800	14.3200	13.6100	13.7600	+1.400%	21,752,148	+46.584%
2025-07-14	12.8800	13.6500	12.7400	13.5700	+8.647%	24,570,271	+48.637%
2025-07-11	13.0500	13.1600	12.4200	12.4900	-5.235%	20,881,377	+61.489%
2025-07-10	13.4400	13.8000	12.9400	13.1800	-1.935%	26,491,196	+53.035%
2025-07-09	14.0900	14.1000	13.1600	13.4400	-4.000%	42,862,931	+50.074%
2025-07-08	15.0200	15.2400	13.7600	14.0000	-5.533%	44,564,252	+44.071%
2025-07-07	14.6300	15.9400	13.6900	14.8200	-18.110%	107,313,688	+36.100%
2025-07-03	17.5100	18.2000	17.1000	18.0975	+3.061%	13,424,352	+11.452%
2025-07-02	17.2100	17.6000	16.8900	17.5600	+1.856%	13,849,747	+14.863%
2025-07-01	16.9500	17.5600	16.5800	17.2400	+1.114%	16,817,957	+16.995%
2025-06-30	16.9400	17.2600	16.5200	17.0500	+2.464%	24,206,343	+18.299%
2025-06-27	17.1100	17.1100	16.0500	16.6400	+1.711%	71,613,758	+21.214%
2025-06-26	12.2100	16.8900	11.8200	16.3600	+33.008%	91,440,579	+23.289%
2025-06-25	12.3900	12.5800	12.1100	12.3000	+0.572%	11,515,631	+63.984%
2025-06-24	11.5000	12.2500	11.5000	12.2300	+7.658%	10,520,220	+64.922%
2025-06-23	11.4400	11.6900	10.9300	11.3600	-4.297%	10,673,116	+77.553%
2025-06-20	12.0400	12.1000	11.5500	11.8700	-0.252%	13,503,753	+69.924%
2025-06-18	11.8800	12.1900	11.6200	11.9000	+0.168%	6,101,821	+69.496%
2025-06-17	11.9000	12.0100	11.5900	11.8800	-1.737%	7,051,792	+69.781%
2025-06-16	12.0300	12.2600	11.8900	12.0900	+1.597%	5,466,869	+66.832%
2025-06-13	11.8300	12.2100	11.7500	11.9000	-2.058%	5,597,200	+69.496%
2025-06-12	12.1100	12.5300	12.1000	12.1500	-0.816%	4,267,329	+66.008%
2025-06-11	12.7000	12.7400	12.2200	12.2500	-3.922%	8,321,425	+64.653%
2025-06-10	12.9600	12.9600	12.4600	12.7500	+0.315%	8,851,867	+58.196%
2025-06-09	12.4300	12.7600	11.9500	12.7100	+4.266%	12,438,365	+58.694%
2025-06-06	12.0900	12.5700	12.0400	12.1900	+2.094%	9,108,823	+65.463%
2025-06-05	12.6900	12.7600	11.6300	11.9400	-4.861%	15,726,333	+68.928%
2025-06-04	11.8400	12.7200	11.8100	12.5500	+6.266%	18,188,078	+60.717%
2025-06-03	11.0900	11.8600	11.0000	11.8100	+7.952%	15,878,411	+70.787%
2025-06-02	10.5600	10.9400	10.5100	10.9400	+2.820%	7,601,410	+84.369%
2025-05-30	10.6400	10.8800	10.4700	10.6400	-0.375%	19,608,486	+89.568%
2025-05-29	10.9300	10.9300	10.5700	10.6800	-1.111%	9,298,257	+88.858%
2025-05-28	11.2700	11.2700	10.5700	10.8000	-4.255%	11,170,593	+86.759%
2025-05-27	10.8900	11.3200	10.8800	11.2800	+5.618%	9,638,288	+78.812%
2025-05-23	10.6800	10.8000	10.5700	10.6800	-1.294%	7,489,841	+88.858%
2025-05-22	11.0600	60.5300	5.3500	10.8200	+0.464%	14,418,082	+86.414%
2025-05-21	10.7500	11.3200	10.7100	10.7700	-1.328%	14,346,677	+87.279%
2025-05-20	11.0900	11.1200	10.7400	10.9150	+0.599%	12,441,729	+84.792%
2025-05-19	10.3900	10.9200	10.2900	10.8500	+0.649%	8,906,573	+85.899%
2025-05-16	10.5700	10.9900	10.5200	10.7800	+2.569%	14,042,817	+87.106%
2025-05-15	9.9500	10.6500	9.9500	10.5100	+1.742%	13,916,255	+91.912%
2025-05-14	10.5200	10.5200	10.2700	10.3300	+0.978%	13,557,913	+95.257%
2025-05-13	9.9900	10.2700	9.9800	10.2300	+3.647%	8,774,643	+97.165%
2025-05-12	9.8100	10.0600	9.5600	9.8700	+5.788%	13,711,717	+104.357%
2025-05-09	9.5400	9.7900	9.1800	9.3300	-1.060%	7,886,782	+116.184%
2025-05-08	9.1800	9.7500	9.1800	9.4300	+5.717%	19,887,080	+113.892%
2025-05-07	9.0500	9.0500	8.7700	8.9200	-0.557%	12,004,417	+126.121%
2025-05-06	8.4800	9.0300	8.4800	8.9700	+2.749%	8,301,811	+124.861%
2025-05-05	8.6100	8.9200	8.3900	8.7300	0.000%	9,567,743	+131.042%
2025-05-02	8.7000	9.1100	8.5900	8.7300	+2.345%	11,661,961	+131.042%
2025-05-01	8.6700	8.9300	8.4700	8.5300	+5.439%	16,117,839	+136.460%
2025-04-30	7.8800	8.1100	7.6500	8.0900	-2.413%	9,573,843	+149.320%
2025-04-29	8.0800	8.3200	7.9500	8.2900	+0.485%	7,244,836	+143.305%
2025-04-28	8.3100	8.4400	7.8900	8.2500	-0.602%	10,084,564	+144.485%
2025-04-25	7.5100	8.3500	7.5100	8.3000	+10.372%	13,715,336	+143.012%
2025-04-24	7.1300	7.5900	7.0900	7.5200	+5.767%	10,385,506	+168.218%
2025-04-23	7.3600	7.5900	7.0600	7.1100	+3.043%	14,660,359	+183.685%
2025-04-22	6.5000	7.0500	6.4700	6.9000	+7.981%	12,725,556	+192.319%
2025-04-21	6.6200	6.6900	6.3600	6.3900	-3.620%	6,874,089	+215.649%
2025-04-17	6.6400	6.7400	6.3000	6.6300	+0.760%	9,745,329	+204.223%
2025-04-16	6.6500	6.8700	6.5500	6.5800	-4.082%	8,227,753	+206.535%
2025-04-15	7.0900	7.0900	6.7000	6.8600	-2.833%	9,963,577	+194.023%
2025-04-14	7.4600	7.4900	7.0100	7.0600	-0.141%	10,043,429	+185.694%
2025-04-11	6.8100	7.1500	6.7200	7.0700	+3.666%	7,194,657	+185.290%
2025-04-10	7.2200	7.2400	6.6600	6.8200	-8.945%	12,024,687	+195.748%
2025-04-09	6.4700	7.6200	6.2000	7.4900	+14.877%	24,642,873	+169.292%
2025-04-08	7.3500	7.3700	6.3100	6.5200	-6.990%	24,319,162	+209.356%
2025-04-07	6.6400	7.6300	6.5800	7.0100	-2.095%	20,960,878	+187.732%
2025-04-04	7.0200	7.4700	6.6800	7.1600	+0.421%	24,739,412	+181.704%
2025-04-03	7.6500	7.8700	7.1250	7.1300	-15.521%	21,647,053	+182.889%
2025-04-02	7.8900	8.4900	7.7200	8.4400	+5.632%	31,518,485	+138.981%
2025-04-01	7.1800	8.0600	7.1700	7.9900	+10.512%	27,601,508	+152.441%
2025-03-31	7.2400	7.3400	6.8900	7.2300	-3.213%	18,498,622	+178.976%
2025-03-28	7.8200	7.9900	7.1300	7.4700	-5.203%	43,334,717	+170.013%
2025-03-27	7.2200	8.3200	7.1900	7.8800	+3.412%	34,452,415	+155.964%
2025-03-26	8.3800	8.4000	7.5500	7.6200	-11.908%	23,659,552	+164.698%
2025-03-25	9.2300	9.2600	8.6200	8.6500	-7.089%	11,251,543	+133.179%
2025-03-24	8.8200	9.4400	8.8000	9.3100	+9.401%	16,504,482	+116.649%
2025-03-21	8.3600	8.5600	8.1500	8.5100	-0.816%	14,113,020	+137.015%
2025-03-20	8.6100	9.0200	8.2600	8.5800	-1.038%	17,300,827	+135.082%
2025-03-19	8.1300	8.7800	8.0400	8.6700	+8.105%	13,295,093	+132.641%
2025-03-18	8.5900	8.6100	7.9900	8.0200	-8.343%	13,556,655	+151.496%
2025-03-17	8.6500	9.1200	8.5700	8.7500	-0.681%	11,863,285	+130.514%
2025-03-14	8.8800	9.0600	8.5800	8.8100	+1.850%	12,339,136	+128.944%
2025-03-13	8.9500	8.9500	8.3800	8.6500	-3.352%	9,148,184	+133.179%
2025-03-12	8.9400	9.1100	8.4400	8.9500	+3.708%	18,726,595	+125.363%
2025-03-11	8.2400	8.8000	7.8600	8.6300	+7.875%	22,801,248	+133.720%
2025-03-10	7.5500	8.2200	6.7900	8.0000	+2.828%	45,344,288	+152.125%
2025-03-07	7.9000	8.1500	7.4700	7.7800	-1.144%	31,787,595	+159.254%
2025-03-06	8.3400	8.6700	7.7600	7.8700	-17.935%	56,990,886	+156.290%
2025-03-05	9.7100	9.7500	9.4000	9.5900	+0.104%	10,164,593	+110.323%
2025-03-04	9.8400	10.2700	8.8800	9.5800	-5.616%	3,609,453	+110.543%
2025-03-03	11.4900	11.8100	10.0600	10.1500	-9.132%	15,476,662	+98.719%
2025-02-28	10.4700	11.3000	10.0900	11.1700	+4.393%	12,440,837	+80.573%
2025-02-27	11.8500	11.8500	10.5000	10.7000	+6.893%	25,700,302	+88.505%
2025-02-26	9.9000	10.4500	9.8300	10.0100	+2.772%	13,388,650	+101.499%
2025-02-25	9.5700	9.8300	8.8500	9.7400	-1.117%	21,870,149	+107.084%

.dark-mode .YtTRR9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YtTRR9{ color: #333333; background-color: white; border: 2px solid #333333; }CORZCore Scientific, Inc. Common Stockstock NASDAQ

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ