Skip to main content

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

3.500 +0.130 (+3.86%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.270 2.280 2.120 2.200 2,421,882 +0.01(+0.46%)
Aug 30, 2022 2.280 2.348 2.090 2.190 2,949,098 -0.02(-0.90%)
Aug 29, 2022 2.300 2.420 2.160 2.210 5,224,550 -0.16(-6.75%)
Aug 26, 2022 2.670 2.770 2.350 2.370 3,314,822 -0.20(-7.78%)
Aug 25, 2022 2.760 2.790 2.410 2.570 4,703,414 -0.17(-6.20%)
Aug 24, 2022 2.590 2.895 2.580 2.740 2,721,505 +0.18(+7.03%)
Aug 23, 2022 2.540 2.680 2.490 2.560 3,083,611 +0.12(+4.92%)
Aug 22, 2022 2.370 2.610 2.360 2.440 3,944,436 -0.06(-2.40%)
Aug 19, 2022 2.600 2.720 2.430 2.500 4,621,007 -0.41(-14.09%)
Aug 18, 2022 2.870 2.929 2.795 2.910 2,348,721 +0.02(+0.69%)
Aug 17, 2022 2.880 2.980 2.740 2.890 3,201,028 -0.08(-2.69%)
Aug 16, 2022 3.090 3.120 2.880 2.970 2,440,095 -0.11(-3.57%)
Aug 15, 2022 3.250 3.310 3.020 3.080 4,739,920 -0.28(-8.33%)
Aug 12, 2022 3.200 3.420 2.900 3.360 5,863,176 +0.12(+3.70%)
Aug 11, 2022 3.370 3.470 3.140 3.240 7,957,901 -0.01(-0.31%)
Aug 10, 2022 3.040 3.290 2.935 3.250 5,752,023 +0.42(+14.84%)
Aug 09, 2022 2.930 2.950 2.695 2.830 3,165,084 -0.16(-5.35%)
Aug 08, 2022 3.080 3.170 2.880 2.990 4,554,104 +0.08(+2.75%)
Aug 05, 2022 2.640 2.930 2.640 2.910 3,358,439 +0.28(+10.65%)
Aug 04, 2022 2.920 3.170 2.600 2.630 4,271,774 -0.31(-10.54%)
Aug 03, 2022 2.790 2.950 2.690 2.940 7,124,029 +0.22(+8.09%)
Aug 02, 2022 2.340 2.800 2.310 2.720 6,414,411 +0.31(+12.86%)
Aug 01, 2022 2.500 2.500 2.230 2.410 5,940,321 -0.10(-3.98%)
Jul 29, 2022 2.140 2.530 2.105 2.510 21,469,628 +0.36(+16.74%)
Jul 28, 2022 2.000 2.220 1.940 2.150 5,490,258 +0.15(+7.50%)
Jul 27, 2022 1.740 2.030 1.720 2.000 3,885,803 +0.31(+18.34%)
Jul 26, 2022 1.780 1.805 1.660 1.690 1,995,967 -0.14(-7.65%)
Jul 25, 2022 1.800 1.890 1.733 1.830 2,214,647 +0.00(+0.00%)
Jul 22, 2022 2.090 2.109 1.810 1.830 4,139,052 -0.17(-8.50%)
Jul 21, 2022 2.000 2.020 1.860 2.000 4,297,623 -0.02(-0.99%)
Jul 20, 2022 1.970 2.120 1.930 2.020 6,301,301 +0.08(+4.12%)
Jul 19, 2022 1.790 1.965 1.720 1.940 6,273,346 +0.25(+14.79%)
Jul 18, 2022 1.620 1.890 1.620 1.690 5,005,506 +0.13(+8.33%)
Jul 15, 2022 1.550 1.590 1.490 1.560 4,047,794 +0.07(+4.70%)
Jul 14, 2022 1.530 1.540 1.435 1.490 2,907,461 -0.04(-2.61%)
Jul 13, 2022 1.530 1.580 1.470 1.530 3,094,282 -0.01(-0.65%)
Jul 12, 2022 1.540 1.610 1.480 1.540 2,602,811 -0.02(-1.28%)
Jul 11, 2022 1.810 1.830 1.520 1.560 3,870,084 -0.32(-17.02%)
Jul 08, 2022 1.790 2.030 1.740 1.880 5,835,432 +0.06(+3.30%)
Jul 07, 2022 1.620 1.840 1.615 1.820 3,665,005 +0.21(+13.04%)
Jul 06, 2022 1.690 1.710 1.600 1.610 2,077,766 -0.10(-5.85%)
Jul 05, 2022 1.480 1.720 1.430 1.710 4,179,757 +0.20(+13.25%)
Jul 01, 2022 1.500 1.528 1.405 1.510 2,926,745 +0.02(+1.34%)
Jun 30, 2022 1.510 1.510 1.400 1.490 6,957,811 -0.05(-3.25%)
Jun 29, 2022 1.710 1.720 1.490 1.540 6,590,757 -0.17(-9.68%)
Jun 28, 2022 1.870 1.870 1.680 1.705 3,597,062 -0.11(-6.32%)
Jun 27, 2022 2.090 2.100 1.800 1.820 5,640,069 -0.27(-12.92%)
Jun 24, 2022 2.110 2.230 1.980 2.090 26,492,380 +0.04(+1.95%)
Jun 23, 2022 2.130 2.200 1.910 2.050 5,562,504 -0.08(-3.76%)
Jun 22, 2022 2.230 2.340 2.120 2.130 5,821,940 -0.16(-6.99%)
Jun 21, 2022 2.400 2.570 2.270 2.290 5,562,828 -0.04(-1.72%)
Jun 17, 2022 2.190 2.455 2.190 2.330 8,354,026 +0.13(+5.91%)
Jun 16, 2022 2.150 2.249 2.090 2.200 4,159,200 -0.08(-3.51%)
Jun 15, 2022 2.130 2.385 2.070 2.280 5,883,989 +0.14(+6.54%)
Jun 14, 2022 2.130 2.150 1.990 2.140 3,749,781 +0.12(+5.94%)
Jun 13, 2022 2.100 2.160 1.970 2.020 6,057,133 -0.31(-13.30%)
Jun 10, 2022 2.400 2.510 2.320 2.330 3,537,292 -0.11(-4.51%)
Jun 09, 2022 2.560 2.615 2.415 2.440 3,725,980 -0.21(-7.92%)
Jun 08, 2022 2.570 2.848 2.550 2.650 5,879,541 +0.09(+3.52%)
Jun 07, 2022 2.420 2.590 2.350 2.560 4,373,485 +0.01(+0.39%)
Jun 06, 2022 2.910 2.919 2.455 2.550 7,857,792 -0.23(-8.27%)
Jun 03, 2022 3.000 3.040 2.640 2.780 7,700,235 -0.26(-8.55%)
Jun 02, 2022 3.010 3.210 2.940 3.040 4,786,959 +0.01(+0.33%)
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.