Skip to main content

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

3.540 +0.170 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.0751 0 -0.01(-8.41%)
Dec 29, 2022 0.0885 0.0944 0.0810 0.0820 35,852,144 -0.01(-12.39%)
Dec 28, 2022 0.0820 0.1100 0.0803 0.0936 70,664,448 +0.00(+3.88%)
Dec 27, 2022 0.1137 0.1190 0.0901 0.0901 99,755,000 -0.02(-20.76%)
Dec 23, 2022 0.1336 0.1450 0.1035 0.1137 260,264,528 +0.03(+28.91%)
Dec 22, 2022 0.0862 0.1900 0.0855 0.0882 550,088,320 +0.01(+6.65%)
Dec 21, 2022 0.1456 0.1600 0.0510 0.0827 181,963,104 -0.13(-60.32%)
Dec 20, 2022 0.2100 0.2800 0.2018 0.2084 27,580,592 +0.01(+3.07%)
Dec 19, 2022 0.2813 0.3289 0.1925 0.2022 27,046,558 -0.04(-15.75%)
Dec 16, 2022 0.3735 0.3989 0.2400 0.2400 59,582,688 -0.19(-44.19%)
Dec 15, 2022 0.3640 0.5188 0.3000 0.4300 249,690,608 +0.18(+72.00%)
Dec 14, 2022 0.1480 0.2700 0.1350 0.2500 43,122,852 +0.10(+69.72%)
Dec 13, 2022 0.1440 0.1528 0.1352 0.1473 4,196,934 +0.01(+11.34%)
Dec 12, 2022 0.1320 0.1399 0.1210 0.1323 4,388,063 -0.00(-2.22%)
Dec 09, 2022 0.1251 0.1400 0.1250 0.1353 5,873,823 +0.01(+5.95%)
Dec 08, 2022 0.1200 0.1295 0.1200 0.1277 3,892,178 +0.01(+6.51%)
Dec 07, 2022 0.1268 0.1289 0.1138 0.1199 4,587,868 -0.00(-2.76%)
Dec 06, 2022 0.1332 0.1332 0.1205 0.1233 5,722,720 -0.01(-4.93%)
Dec 05, 2022 0.1479 0.1480 0.1264 0.1297 5,593,468 -0.01(-7.36%)
Dec 02, 2022 0.1494 0.1494 0.1312 0.1400 5,164,020 -0.01(-3.58%)
Dec 01, 2022 0.1393 0.1800 0.1386 0.1452 14,100,456 +0.01(+8.93%)
Nov 30, 2022 0.1394 0.1394 0.1211 0.1333 10,716,540 +0.00(+1.37%)
Nov 29, 2022 0.1301 0.1372 0.1270 0.1315 6,375,541 +0.00(+2.26%)
Nov 28, 2022 0.1400 0.1440 0.1203 0.1286 8,499,458 -0.01(-6.61%)
Nov 25, 2022 0.1417 0.1570 0.1245 0.1377 4,269,102 -0.01(-6.64%)
Nov 23, 2022 0.1501 0.1640 0.1422 0.1475 7,954,755 +0.01(+9.91%)
Nov 22, 2022 0.1701 0.1750 0.1255 0.1342 9,522,616 -0.03(-20.02%)
Nov 21, 2022 0.1800 0.1849 0.1605 0.1678 4,596,806 -0.01(-6.36%)
Nov 18, 2022 0.1972 0.1976 0.1700 0.1792 5,244,674 -0.01(-4.83%)
Nov 17, 2022 0.1951 0.2000 0.1881 0.1883 5,292,786 -0.01(-5.85%)
Nov 16, 2022 0.2180 0.2180 0.1900 0.2000 8,418,312 -0.03(-12.59%)
Nov 15, 2022 0.2090 0.2394 0.2000 0.2288 18,005,752 +0.03(+14.97%)
Nov 14, 2022 0.1971 0.2082 0.1824 0.1990 11,719,647 +0.00(+0.45%)
Nov 11, 2022 0.1311 0.2277 0.1280 0.1981 25,898,268 +0.06(+44.28%)
Nov 10, 2022 0.1365 0.1543 0.1300 0.1373 11,669,946 +0.01(+8.71%)
Nov 09, 2022 0.1400 0.1400 0.1212 0.1263 7,738,686 -0.01(-10.43%)
Nov 08, 2022 0.1680 0.1680 0.1400 0.1410 11,829,490 -0.03(-15.67%)
Nov 07, 2022 0.1600 0.1770 0.1571 0.1672 9,074,058 +0.01(+5.29%)
Nov 04, 2022 0.1784 0.1850 0.1400 0.1588 12,255,238 -0.02(-10.99%)
Nov 03, 2022 0.1648 0.1800 0.1617 0.1784 14,797,048 +0.01(+6.06%)
Nov 02, 2022 0.1800 0.1845 0.1600 0.1682 15,346,092 -0.01(-6.19%)
Nov 01, 2022 0.2047 0.2250 0.1701 0.1793 25,542,980 -0.02(-10.35%)
Oct 31, 2022 0.1948 0.2300 0.1948 0.2000 47,449,328 +0.00(+1.99%)
Oct 28, 2022 0.2177 0.2478 0.1700 0.1961 46,011,912 -0.02(-11.23%)
Oct 27, 2022 0.2600 0.3600 0.2000 0.2209 91,981,656 -0.79(-78.13%)
Oct 26, 2022 1.010 1.100 1.000 1.010 6,781,783 -0.07(-6.48%)
Oct 25, 2022 0.8400 1.090 0.8407 1.080 7,688,260 +0.20(+22.46%)
Oct 24, 2022 0.9800 0.9950 0.8643 0.8819 5,477,731 -0.09(-9.57%)
Oct 21, 2022 1.010 1.010 0.9000 0.9752 6,235,913 -0.01(-0.96%)
Oct 20, 2022 1.000 1.080 0.9769 0.9847 4,454,247 +0.04(+4.61%)
Oct 19, 2022 1.070 1.080 0.9300 0.9413 10,889,201 -0.10(-9.49%)
Oct 18, 2022 1.200 1.210 1.030 1.040 4,556,916 -0.11(-9.57%)
Oct 17, 2022 1.220 1.230 1.120 1.150 4,705,930 +0.04(+3.60%)
Oct 14, 2022 1.290 1.290 1.100 1.110 5,251,653 -0.13(-10.48%)
Oct 13, 2022 1.150 1.270 1.120 1.240 4,361,623 +0.00(+0.00%)
Oct 12, 2022 1.250 1.270 1.180 1.240 4,043,333 -0.03(-2.36%)
Oct 11, 2022 1.260 1.350 1.190 1.270 3,608,524 -0.02(-1.55%)
Oct 10, 2022 1.350 1.370 1.280 1.290 1,961,243 -0.04(-3.01%)
Oct 07, 2022 1.450 1.470 1.305 1.330 3,790,125 -0.20(-13.07%)
Oct 06, 2022 1.570 1.679 1.490 1.530 4,445,633 -0.04(-2.55%)
Oct 05, 2022 1.600 1.660 1.542 1.570 4,312,030 -0.13(-7.65%)
Oct 04, 2022 1.550 1.700 1.510 1.700 6,293,009 +0.33(+24.09%)
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.