Skip to main content

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

9.850 +0.280 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 9.950 10.70 9.330 9.850 23,403,136 +0.28(+2.93%)
Jun 12, 2024 9.000 9.750 8.570 9.570 28,287,856 +0.86(+9.87%)
Jun 11, 2024 8.100 8.755 7.920 8.710 13,139,868 +0.50(+6.09%)
Jun 10, 2024 7.820 8.590 7.800 8.210 14,310,664 +0.43(+5.53%)
Jun 07, 2024 7.790 8.410 7.690 7.780 16,940,448 -0.07(-0.89%)
Jun 06, 2024 7.330 8.360 7.100 7.850 29,725,972 +0.70(+9.79%)
Jun 05, 2024 6.900 7.270 6.280 7.150 18,603,760 +0.32(+4.69%)
Jun 04, 2024 6.250 7.060 6.040 6.830 68,727,984 +1.96(+40.25%)
Jun 03, 2024 4.950 5.010 4.740 4.870 2,535,218 +0.12(+2.53%)
May 31, 2024 4.890 4.920 4.460 4.750 5,653,868 -0.14(-2.86%)
May 30, 2024 5.300 5.340 4.820 4.890 5,852,030 -0.34(-6.50%)
May 29, 2024 5.120 5.340 4.950 5.230 7,062,597 +0.27(+5.44%)
May 28, 2024 4.930 5.150 4.815 4.960 8,163,887 +0.14(+2.90%)
May 24, 2024 4.190 4.820 4.100 4.820 8,940,182 +0.65(+15.59%)
May 23, 2024 4.200 4.290 3.993 4.170 5,460,474 +0.02(+0.48%)
May 22, 2024 4.050 4.210 3.950 4.150 6,016,573 +0.11(+2.72%)
May 21, 2024 3.880 4.050 3.850 4.040 4,935,433 +0.12(+3.06%)
May 20, 2024 3.700 4.000 3.680 3.920 3,014,654 +0.23(+6.09%)
May 17, 2024 3.730 3.900 3.670 3.695 3,020,877 -0.01(-0.14%)
May 16, 2024 3.800 3.840 3.670 3.700 3,115,182 -0.13(-3.39%)
May 15, 2024 3.700 3.850 3.580 3.830 3,294,527 +0.25(+6.98%)
May 14, 2024 3.570 3.605 3.460 3.580 3,042,540 -0.05(-1.51%)
May 13, 2024 3.770 3.780 3.600 3.635 2,280,725 -0.01(-0.14%)
May 10, 2024 4.000 4.040 3.460 3.640 8,204,728 -0.26(-6.67%)
May 09, 2024 3.650 3.930 3.510 3.900 10,839,097 +0.42(+12.07%)
May 08, 2024 3.300 3.495 3.290 3.480 2,222,403 +0.10(+2.96%)
May 07, 2024 3.470 3.470 3.300 3.380 1,325,733 -0.05(-1.46%)
May 06, 2024 3.430 3.500 3.370 3.430 1,524,408 +0.08(+2.39%)
May 03, 2024 3.260 3.390 3.210 3.350 1,739,398 +0.15(+4.69%)
May 02, 2024 3.110 3.288 3.050 3.200 2,095,779 +0.20(+6.67%)
May 01, 2024 2.910 3.140 2.880 3.000 1,544,305 +0.07(+2.39%)
Apr 30, 2024 3.110 3.180 2.919 2.930 2,252,991 -0.24(-7.57%)
Apr 29, 2024 3.500 3.507 3.160 3.170 1,942,035 -0.31(-8.91%)
Apr 26, 2024 3.460 3.510 3.370 3.480 1,265,053 +0.02(+0.58%)
Apr 25, 2024 3.360 3.520 3.280 3.460 3,192,485 +0.04(+1.17%)
Apr 24, 2024 3.450 3.510 3.290 3.420 2,665,010 -0.08(-2.29%)
Apr 23, 2024 3.240 3.510 3.220 3.500 2,868,250 +0.23(+7.03%)
Apr 22, 2024 3.300 3.360 3.100 3.270 7,749,979 +0.17(+5.48%)
Apr 19, 2024 2.930 3.100 2.860 3.100 2,783,815 +0.22(+7.64%)
Apr 18, 2024 2.750 2.910 2.700 2.880 1,721,716 +0.18(+6.67%)
Apr 17, 2024 2.760 2.800 2.610 2.700 2,163,690 -0.02(-0.74%)
Apr 16, 2024 2.750 2.805 2.650 2.720 2,606,780 -0.11(-3.89%)
Apr 15, 2024 3.000 3.110 2.770 2.830 2,392,380 -0.18(-5.98%)
Apr 12, 2024 3.050 3.090 2.940 3.010 1,666,140 +0.01(+0.33%)
Apr 11, 2024 3.140 3.165 3.000 3.000 1,029,100 -0.13(-4.15%)
Apr 10, 2024 3.080 3.180 3.040 3.130 1,555,873 -0.04(-1.26%)
Apr 09, 2024 3.340 3.355 3.130 3.170 2,029,495 -0.21(-6.21%)
Apr 08, 2024 3.570 3.580 3.320 3.380 1,564,295 -0.07(-2.03%)
Apr 05, 2024 3.400 3.555 3.372 3.450 1,857,365 -0.04(-1.15%)
Apr 04, 2024 3.510 3.660 3.470 3.490 2,436,003 +0.03(+0.87%)
Apr 03, 2024 3.320 3.535 3.265 3.460 1,957,064 +0.09(+2.67%)
Apr 02, 2024 3.360 3.390 3.170 3.370 2,100,287 -0.16(-4.53%)
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.