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 (%)
May 31, 2022 3.790 3.990 3.490 3.530 5,735,241 -0.16(-4.34%)
May 27, 2022 3.640 3.885 3.630 3.690 2,459,094 +0.12(+3.36%)
May 26, 2022 3.480 3.739 3.430 3.570 1,969,830 +0.06(+1.71%)
May 25, 2022 3.390 3.565 3.320 3.510 2,739,800 +0.11(+3.24%)
May 24, 2022 3.640 3.640 3.390 3.400 2,506,648 -0.36(-9.57%)
May 23, 2022 3.780 3.940 3.550 3.760 1,675,126 +0.04(+1.08%)
May 20, 2022 4.000 4.095 3.540 3.720 2,359,820 -0.16(-4.12%)
May 19, 2022 3.690 3.990 3.650 3.880 2,364,283 +0.14(+3.74%)
May 18, 2022 3.830 3.960 3.650 3.740 2,480,266 -0.23(-5.79%)
May 17, 2022 4.000 4.140 3.840 3.970 2,114,374 +0.12(+3.12%)
May 16, 2022 4.310 4.335 3.825 3.850 3,569,055 -0.40(-9.41%)
May 13, 2022 4.320 4.685 4.150 4.250 4,150,065 +0.40(+10.39%)
May 12, 2022 3.510 3.870 3.090 3.850 5,120,485 +0.26(+7.24%)
May 11, 2022 3.910 4.320 3.500 3.590 4,719,960 -0.69(-16.12%)
May 10, 2022 4.740 4.740 4.140 4.280 3,171,570 -0.21(-4.68%)
May 09, 2022 4.970 4.970 4.350 4.490 3,434,972 -0.68(-13.15%)
May 06, 2022 5.230 5.340 4.830 5.170 5,856,782 -0.15(-2.82%)
May 05, 2022 5.590 5.620 5.170 5.320 2,249,706 -0.44(-7.64%)
May 04, 2022 5.670 5.830 5.060 5.760 4,324,989 +0.14(+2.49%)
May 03, 2022 6.000 6.020 5.360 5.620 3,237,177 -0.36(-6.02%)
May 02, 2022 5.950 6.040 5.750 5.980 2,356,614 +0.07(+1.18%)
Apr 29, 2022 6.270 6.560 5.910 5.910 1,649,819 -0.37(-5.89%)
Apr 28, 2022 6.280 6.380 5.845 6.280 1,613,371 +0.16(+2.61%)
Apr 27, 2022 6.070 6.330 5.949 6.120 1,786,869 +0.05(+0.82%)
Apr 26, 2022 6.290 6.290 5.960 6.070 2,091,310 -0.24(-3.80%)
Apr 25, 2022 6.020 6.380 5.925 6.310 2,647,274 +0.04(+0.64%)
Apr 22, 2022 6.420 6.615 6.040 6.270 3,372,151 -0.32(-4.86%)
Apr 21, 2022 7.310 7.450 6.500 6.590 2,859,846 -0.59(-8.22%)
Apr 20, 2022 7.770 7.770 7.160 7.180 2,002,715 -0.54(-6.99%)
Apr 19, 2022 7.480 7.940 7.290 7.720 2,725,925 +0.18(+2.39%)
Apr 18, 2022 7.700 7.800 7.230 7.540 2,174,788 -0.16(-2.08%)
Apr 14, 2022 8.080 8.220 7.650 7.700 1,118,156 -0.32(-3.99%)
Apr 13, 2022 7.670 8.090 7.600 8.020 1,567,934 +0.28(+3.62%)
Apr 12, 2022 8.230 8.320 7.570 7.740 1,980,685 -0.41(-5.03%)
Apr 11, 2022 8.290 8.290 7.740 8.150 1,453,056 -0.19(-2.28%)
Apr 08, 2022 8.260 8.520 8.047 8.340 1,098,102 +0.10(+1.15%)
Apr 07, 2022 8.360 8.610 7.970 8.245 1,673,172 -0.08(-0.90%)
Apr 06, 2022 8.480 8.720 8.140 8.320 1,981,437 -0.41(-4.70%)
Apr 05, 2022 8.820 8.820 8.310 8.730 2,088,549 -0.04(-0.46%)
Apr 04, 2022 8.450 8.950 8.350 8.770 1,438,977 +0.27(+3.18%)
Apr 01, 2022 8.190 8.610 8.140 8.500 1,172,354 +0.27(+3.28%)
Mar 31, 2022 8.550 8.690 8.152 8.230 1,440,795 -0.18(-2.14%)
Mar 30, 2022 8.750 9.080 8.355 8.410 2,813,779 -0.30(-3.44%)
Mar 29, 2022 8.900 9.100 8.330 8.710 3,304,716 -0.17(-1.91%)
Mar 28, 2022 8.760 9.100 8.550 8.880 2,396,456 +0.28(+3.26%)
Mar 25, 2022 8.850 9.060 8.500 8.600 1,322,391 -0.08(-0.92%)
Mar 24, 2022 8.950 9.190 8.570 8.680 1,729,184 -0.12(-1.36%)
Mar 23, 2022 8.870 9.390 8.620 8.800 1,141,692 -0.11(-1.23%)
Mar 22, 2022 9.370 9.600 8.790 8.910 1,914,444 -0.24(-2.62%)
Mar 21, 2022 8.800 9.240 8.680 9.150 1,458,152 +0.28(+3.16%)
Mar 18, 2022 8.600 9.110 8.440 8.870 19,925,724 +0.26(+3.02%)
Mar 17, 2022 8.230 8.800 8.081 8.610 1,850,660 +0.27(+3.24%)
Mar 16, 2022 7.810 8.400 7.750 8.340 1,891,959 +0.65(+8.45%)
Mar 15, 2022 7.290 7.850 7.070 7.690 1,849,288 +0.34(+4.63%)
Mar 14, 2022 7.380 7.590 6.980 7.350 2,138,837 -0.11(-1.47%)
Mar 11, 2022 7.880 8.170 7.090 7.460 3,014,683 -0.56(-6.98%)
Mar 10, 2022 6.810 8.120 6.750 8.020 2,661,822 +0.65(+8.82%)
Mar 09, 2022 7.380 8.440 7.070 7.370 4,174,643 +0.18(+2.50%)
Mar 08, 2022 6.330 7.300 6.080 7.190 2,484,296 +0.91(+14.49%)
Mar 07, 2022 6.500 7.240 6.205 6.280 3,568,794 -0.18(-2.79%)
Mar 04, 2022 6.880 7.200 6.380 6.460 2,139,132 -0.52(-7.45%)
Mar 03, 2022 7.660 7.850 6.710 6.980 4,535,663 -0.72(-9.35%)
Mar 02, 2022 7.670 8.445 7.510 7.700 2,821,160 +0.21(+2.80%)
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.