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

10.10 +0.39 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.490 10.13 9.420 10.10 11,641,254 +0.39(+4.02%)
Jul 11, 2024 10.03 10.20 9.230 9.710 12,599,004 -0.06(-0.61%)
Jul 10, 2024 9.970 10.20 9.670 9.770 10,524,477 +0.21(+2.20%)
Jul 09, 2024 10.35 10.62 9.360 9.560 13,232,821 -0.80(-7.72%)
Jul 08, 2024 10.29 11.00 9.200 10.36 19,987,248 +0.07(+0.68%)
Jul 05, 2024 9.510 10.45 9.460 10.29 9,804,139 +0.17(+1.68%)
Jul 03, 2024 10.00 10.52 9.920 10.12 7,274,153 -0.14(-1.36%)
Jul 02, 2024 9.790 10.50 9.650 10.26 14,463,538 +0.41(+4.16%)
Jul 01, 2024 9.350 9.970 9.110 9.850 11,370,475 +0.55(+5.91%)
Jun 28, 2024 9.710 9.710 9.000 9.300 34,888,408 -0.25(-2.62%)
Jun 27, 2024 9.880 10.11 9.200 9.550 14,149,026 -0.40(-4.02%)
Jun 26, 2024 9.480 10.17 9.470 9.950 24,156,648 +0.68(+7.34%)
Jun 25, 2024 9.370 9.670 9.080 9.270 16,286,476 +0.54(+6.19%)
Jun 24, 2024 8.830 9.250 8.580 8.730 14,035,925 -0.24(-2.68%)
Jun 21, 2024 8.890 9.070 8.310 8.970 21,885,044 -0.12(-1.32%)
Jun 20, 2024 9.040 9.450 8.760 9.090 9,723,276 +0.18(+2.02%)
Jun 18, 2024 9.600 9.610 8.600 8.910 14,558,434 -0.78(-8.05%)
Jun 17, 2024 10.43 10.51 9.580 9.690 17,383,146 -0.64(-6.20%)
Jun 14, 2024 9.900 10.36 9.540 10.33 12,753,850 +0.48(+4.87%)
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 2,221,916 +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%)
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.