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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	13.26	13.06	13.06	13.34	12.71	11.36M
July 29, 2025	13.72	13.19	13.19	13.76	12.88	14.45M
July 28, 2025	13.81	13.75	13.75	13.82	13.48	9.23M
July 25, 2025	13.53	13.76	13.76	14.09	13.32	12.79M
July 24, 2025	13.62	13.69	13.69	13.84	13.5	16.3M
July 23, 2025	13.52	13.49	13.49	13.66	13.32	7.95M
July 22, 2025	13.31	13.48	13.48	13.62	12.85	12.59M
July 21, 2025	13.37	13.27	13.27	13.82	13.26	10.59M
July 18, 2025	13.58	13.35	13.35	13.63	13	13.71M
July 17, 2025	13.77	13.47	13.47	13.84	13.4	12.38M
July 16, 2025	13.94	13.92	13.92	14.09	13.63	15.38M
July 15, 2025	13.97	13.76	13.76	14.32	13.61	21.7M
July 14, 2025	12.7	13.56	13.56	13.65	12.69	24.66M
July 11, 2025	13.04	12.52	12.52	13.2	12.43	19.39M
July 10, 2025	13.43	13.18	13.18	13.8	12.93	26.69M
July 09, 2025	14.14	13.43	13.43	14.21	13.14	42.78M
July 08, 2025	15.05	14.02	14.02	15.29	13.76	43.8M
July 07, 2025	14.71	14.83	14.83	15.95	13.65	105.23M
July 03, 2025	17.55	18.03	18.03	18.2	17.06	13.17M
July 02, 2025	17.19	17.56	17.56	17.64	16.88	13.9M
July 01, 2025	16.98	17.25	17.25	17.58	16.57	16.8M
June 30, 2025	16.95	17.07	17.07	17.26	16.52	24.46M
June 27, 2025	17.13	16.65	16.65	17.13	16.03	65.38M
June 26, 2025	12.39	16.36	16.36	16.89	11.82	90.43M
June 25, 2025	12.39	12.3	12.3	12.58	12.11	11.52M
June 24, 2025	11.5	12.21	12.21	12.25	11.44	10.23M
June 23, 2025	11.64	11.35	11.35	11.7	10.93	10.73M
June 20, 2025	12.05	11.86	11.86	12.12	11.54	12.72M
June 18, 2025	11.89	11.9	11.9	12.19	11.6	6.12M
June 17, 2025	11.9	11.89	11.89	12.02	11.59	7.06M
June 16, 2025	12.13	12.08	12.08	12.26	11.83	5.49M
June 13, 2025	11.81	11.89	11.89	12.21	11.74	5.61M
June 12, 2025	12.08	12.14	12.14	12.55	12.02	4.34M
June 11, 2025	12.65	12.25	12.25	12.76	12.2	8.19M
June 10, 2025	13.01	12.77	12.77	13.01	12.46	8.89M
June 09, 2025	12.45	12.71	12.71	12.76	11.92	12.58M
June 06, 2025	12.07	12.19	12.19	12.57	12.04	9.01M
June 05, 2025	12.76	11.93	11.93	12.76	11.63	15.87M
June 04, 2025	11.83	12.56	12.56	12.72	11.72	17.64M
June 03, 2025	11.06	11.8	11.8	11.86	10.98	15.86M
June 02, 2025	10.56	10.93	10.93	10.94	10.5	7.61M
May 30, 2025	10.64	10.65	10.65	10.88	10.46	19.59M
May 29, 2025	10.91	10.69	10.69	10.95	10.56	9.27M
May 28, 2025	11.27	10.78	10.78	11.29	10.57	10.81M
May 27, 2025	10.89	11.28	11.28	11.32	10.87	9.65M
May 23, 2025	10.5	10.68	10.68	10.9	10.4	7.49M
May 22, 2025	11.06	10.83	10.83	11.09	10.45	14.42M
May 21, 2025	10.77	10.78	10.78	11.33	10.52	14.33M
May 20, 2025	11.08	10.92	10.92	11.22	10.73	12.37M
May 19, 2025	10.41	10.85	10.85	10.93	10.28	8.91M
May 16, 2025	10.53	10.78	10.78	10.99	10.51	13.98M
May 15, 2025	10.16	10.51	10.51	10.66	9.77	13.81M
May 14, 2025	10.36	10.32	10.32	10.65	10.14	13.05M
May 13, 2025	9.96	10.24	10.24	10.3	9.86	8.78M
May 12, 2025	9.81	9.88	9.88	10.06	9.55	13.72M
May 09, 2025	9.53	9.32	9.32	9.8	9.17	7.84M
May 08, 2025	9.45	9.45	9.45	9.8	9.04	19.8M
May 07, 2025	9.01	8.9	8.9	9.16	8.74	11.79M
May 06, 2025	8.49	8.99	8.99	9.05	8.47	8.15M
May 05, 2025	8.62	8.75	8.75	8.92	8.39	9.57M

Core Scientific, Inc. (CORZ) NASDAQ