Core Scientific, Inc. (CORZ) NASDAQ

10.39

+0.065(+0.63%)

Updated at May 15 12:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 14, 202510.3610.3210.3210.6510.1413.05M
May 13, 20259.9610.2410.2410.39.868.78M
May 12, 20259.819.889.8810.069.5513.72M
May 09, 20259.539.329.329.89.177.84M
May 08, 20259.459.459.459.89.0419.8M
May 07, 20259.018.98.99.168.7411.79M
May 06, 20258.498.998.999.058.478.15M
May 05, 20258.628.758.758.928.399.57M
May 02, 20258.78.748.749.128.5911.68M
May 01, 20258.728.558.558.938.4616.12M
April 30, 20257.98.18.18.117.659.56M
April 29, 20258.128.298.298.337.947.15M
April 28, 20258.418.248.248.457.8910.09M
April 25, 20257.538.318.318.367.513.69M
April 24, 20257.147.537.537.67.0810.35M
April 23, 20257.397.127.127.617.0614.66M
April 22, 20256.526.926.927.056.4512.83M
April 21, 20256.586.396.396.76.366.87M
April 17, 20256.646.636.636.756.39.68M
April 16, 20256.586.596.596.886.548.22M
April 15, 20257.166.856.857.166.78.74M
April 14, 20257.427.067.067.57.0110.03M
April 11, 20256.817.077.077.156.77.19M
April 10, 20257.226.826.827.276.6512.01M
April 09, 20256.467.517.517.646.224.41M
April 08, 20257.436.516.517.56.3124.64M
April 07, 20256.677.027.027.656.5520.96M
April 04, 20256.957.187.187.486.6824.7M
April 03, 20257.627.157.157.887.1221.68M
April 02, 20257.898.428.428.497.7331.01M
April 01, 20257.21888.067.1527.57M
March 31, 20257.217.247.247.366.8818.5M
March 28, 20257.837.487.4887.1243.15M
March 27, 20257.27.887.888.327.1834.43M
March 26, 20258.457.637.638.457.5523.62M
March 25, 20259.238.668.669.38.6111.28M
March 24, 20258.829.319.319.458.816.58M
March 21, 20258.398.518.518.578.1414.21M
March 20, 20258.548.598.599.048.2617.08M
March 19, 20258.068.688.688.798.0213.37M
March 18, 20258.578.028.028.617.9913.63M
March 17, 20258.668.768.769.128.5711.89M
March 14, 20258.858.818.819.068.5812.39M
March 13, 20258.928.668.668.988.389.52M
March 12, 20258.928.958.959.128.4418.72M
March 11, 20258.298.638.638.87.8322.96M
March 10, 20257.558.018.018.226.7845.44M
March 07, 20257.97.787.788.167.4731.73M
March 06, 20258.327.857.858.677.7556.36M
March 05, 20259.739.69.69.769.410.16M
March 04, 20259.819.599.5910.278.8727.55M
March 03, 202511.510.1410.1411.8110.0615.62M
February 28, 202510.4811.1611.1611.310.0312.57M
February 27, 202511.8710.7110.7111.8710.4525.81M
February 26, 20259.9510.0210.0210.469.8212.65M
February 25, 20259.579.769.769.838.8521.89M
February 24, 202510.839.869.8611.039.5619.25M
February 21, 202512.0510.810.812.4810.7413.02M
February 20, 202512.111.8411.8412.1411.4910.12M
February 19, 202512.3212.0212.0212.47124.87M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved