Core Scientific, Inc. - CORZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	17.36	16.53	16.53	17.68	16.32	12.71M
December 11, 2025	16.79	17.4	17.4	17.47	16.38	7.1M
December 10, 2025	17.37	17.34	17.34	17.74	17.02	5.78M
December 09, 2025	17.15	17.49	17.49	17.95	17.04	10.35M
December 08, 2025	17.57	17.69	17.69	17.98	17.29	11.5M
December 05, 2025	16.93	17.11	17.11	17.17	16.45	7.12M
December 04, 2025	16.4	17.08	17.08	17.34	16.27	10.71M
December 03, 2025	15.61	16.55	16.55	16.73	15.33	7.75M
December 02, 2025	16.6	15.82	15.82	16.96	15.79	8.44M
December 01, 2025	16.27	16.59	16.59	16.81	16.12	7.81M
November 28, 2025	16.35	16.89	16.89	16.96	16.28	6.63M
November 26, 2025	15.73	16.18	16.18	16.52	15.62	13.15M
November 25, 2025	15.55	15.55	15.55	15.63	14.47	9.7M
November 24, 2025	14.76	15.75	15.75	15.93	14.67	15.29M
November 21, 2025	15.08	14.73	14.73	15.25	13.9	16.03M
November 20, 2025	16.18	15.16	15.16	16.7	14.94	15.39M
November 19, 2025	15.6	15.39	15.39	16.27	15	12.75M
November 18, 2025	14.53	15.43	15.43	16	14.41	16.34M
November 17, 2025	14.58	14.79	14.79	15.39	14.32	13.08M
November 14, 2025	14.7	14.93	14.93	15.95	14.2	21.95M
November 13, 2025	16.07	15.16	15.16	16.14	14.88	22.96M
November 12, 2025	17.65	16.44	16.44	17.84	15.93	22.17M
November 11, 2025	18.51	17.32	17.32	18.63	16.98	23.78M
November 10, 2025	20.77	19.29	19.29	21.15	19	13.95M
November 07, 2025	19.57	20.19	20.19	20.54	19.12	14.09M
November 06, 2025	21.83	20.59	20.59	21.87	19.91	17.54M
November 05, 2025	22.07	21.8	21.8	22.49	21.31	15.14M
November 04, 2025	21.87	21.74	21.74	22.79	21.38	12.76M
November 03, 2025	22.84	22.9	22.9	23.63	21.8	28.73M
October 31, 2025	21.98	21.54	21.54	22.3	20.89	21.25M
October 30, 2025	20.45	20.74	20.74	22.12	19.93	45.96M
October 29, 2025	20.59	20.77	20.77	20.96	20.02	16.79M
October 28, 2025	20.02	20.09	20.09	21.02	19.88	22.18M
October 27, 2025	19.5	19.87	19.87	19.94	18.88	13M
October 24, 2025	18.97	19.34	19.34	19.49	18.36	16.45M
October 23, 2025	17.87	18.06	18.06	18.18	16.91	15.61M
October 22, 2025	19.5	17.8	17.8	19.6	16.98	23.21M
October 21, 2025	19.48	19.23	19.23	19.69	18.44	24.44M
October 20, 2025	19.36	18.81	18.81	19.5	18.63	11.55M
October 17, 2025	18.66	19	19	19.31	18.27	19.61M
October 16, 2025	19.9	19.67	19.67	20.36	19.1	23.01M
October 15, 2025	19.44	19.95	19.95	20.18	19.25	17.54M
October 14, 2025	19.08	18.94	18.94	19.28	18.08	12.6M
October 13, 2025	19	19.21	19.21	19.4	18.37	19.64M
October 10, 2025	18.3	18.52	18.52	19.31	18.02	37.06M
October 09, 2025	17.5	18.04	18.04	18.2	17.19	30.21M
October 08, 2025	17.15	17.53	17.53	17.8	16.86	20.26M
October 07, 2025	17.96	17.1	17.1	18.27	16.41	17.73M
October 06, 2025	18	17.91	17.91	18.45	17.74	9.93M
October 03, 2025	18.02	17.82	17.82	18.45	17.73	8.07M
October 02, 2025	17.96	18.1	18.1	18.17	17.68	7.01M
October 01, 2025	18.05	17.97	17.97	18.16	17.61	6.91M
September 30, 2025	17.99	17.94	17.94	18.45	17.67	18.95M
September 29, 2025	17.05	17.33	17.33	17.42	16.85	14.78M
September 26, 2025	17.06	16.85	16.85	17.06	16.2	8.69M
September 25, 2025	16.65	16.84	16.84	17.68	16.47	12.32M
September 24, 2025	17.19	17.01	17.01	17.24	16.68	5.69M
September 23, 2025	17.35	17	17	17.44	16.72	10.06M
September 22, 2025	16.43	17.17	17.17	17.29	16.02	12.7M
September 19, 2025	16.83	16.62	16.62	17.1	16.53	13.93M

Core Scientific, Inc. (CORZ) NASDAQ