Core Scientific Inc. Common Stock (CORZ) Historical Stock Data
3.00 ↑0.07 (2.39%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CORZ is down -0.35% a day on average. There have been 16 days where Core Scientific Inc. Common Stock closed green and 14 days where CORZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2.91 | 3.00 | ↑$0.09 (3.09%) | 2.88 | 3.14 | 1.54M |
| 2024-04-30 | 3.11 | 2.93 | ↓$0.18 (-5.79%) | 2.92 | 3.19 | 2.25M |
| 2024-04-29 | 3.50 | 3.17 | ↓$0.33 (-9.43%) | 3.16 | 3.51 | 1.93M |
| 2024-04-26 | 3.48 | 3.48 | ↑$0.00 (0.00%) | 3.37 | 3.51 | 1.26M |
| 2024-04-25 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.28 | 3.51 | 3.19M |
| 2024-04-24 | 3.45 | 3.42 | ↓$0.03 (-0.87%) | 3.29 | 3.51 | 2.65M |
| 2024-04-23 | 3.24 | 3.50 | ↑$0.26 (8.02%) | 3.22 | 3.51 | 2.87M |
| 2024-04-22 | 3.30 | 3.27 | ↓$0.03 (-0.91%) | 3.10 | 3.36 | 7.75M |
| 2024-04-19 | 2.93 | 3.10 | ↑$0.17 (5.80%) | 2.86 | 3.10 | 2.78M |
| 2024-04-18 | 2.75 | 2.88 | ↑$0.13 (4.73%) | 2.70 | 2.91 | 1.65M |
| 2024-04-17 | 2.80 | 2.70 | ↓$0.10 (-3.57%) | 2.61 | 2.80 | 2.16M |
| 2024-04-16 | 2.75 | 2.72 | ↓$0.03 (-1.09%) | 2.65 | 2.81 | 2.60M |
| 2024-04-15 | 2.99 | 2.83 | ↓$0.16 (-5.41%) | 2.77 | 3.11 | 2.38M |
| 2024-04-12 | 3.05 | 3.01 | ↓$0.04 (-1.38%) | 2.94 | 3.09 | 1.66M |
| 2024-04-11 | 3.14 | 3.00 | ↓$0.14 (-4.46%) | 3.00 | 3.17 | 1.03M |
| 2024-04-10 | 3.08 | 3.13 | ↑$0.05 (1.62%) | 3.04 | 3.18 | 1.55M |
| 2024-04-09 | 3.34 | 3.17 | ↓$0.17 (-5.09%) | 3.13 | 3.36 | 2.03M |
| 2024-04-08 | 3.49 | 3.38 | ↓$0.11 (-3.15%) | 3.32 | 3.58 | 1.56M |
| 2024-04-05 | 3.40 | 3.45 | ↑$0.05 (1.47%) | 3.37 | 3.56 | 1.86M |
| 2024-04-04 | 3.48 | 3.49 | ↑$0.01 (0.29%) | 3.47 | 3.66 | 2.43M |
| 2024-04-03 | 3.32 | 3.46 | ↑$0.14 (4.22%) | 3.28 | 3.54 | 1.95M |
| 2024-04-02 | 3.36 | 3.37 | ↑$0.01 (0.30%) | 3.17 | 3.39 | 2.10M |
| 2024-04-01 | 3.51 | 3.53 | ↑$0.02 (0.57%) | 3.47 | 3.62 | 2.79M |
| 2024-03-28 | 3.47 | 3.54 | ↑$0.07 (2.02%) | 3.37 | 3.54 | 3.69M |
| 2024-03-27 | 3.30 | 3.37 | ↑$0.07 (2.12%) | 3.20 | 3.42 | 2.50M |
| 2024-03-26 | 3.45 | 3.24 | ↓$0.21 (-6.09%) | 3.22 | 3.47 | 2.34M |
| 2024-03-25 | 3.48 | 3.38 | ↓$0.10 (-2.87%) | 3.37 | 3.56 | 3.58M |
| 2024-03-22 | 3.47 | 3.39 | ↓$0.08 (-2.31%) | 3.24 | 3.50 | 1.59M |
| 2024-03-21 | 3.39 | 3.47 | ↑$0.08 (2.36%) | 3.25 | 3.54 | 3.32M |
| 2024-03-20 | 3.18 | 3.34 | ↑$0.16 (5.03%) | 3.01 | 3.38 | 3.30M |
Create an account or log in to view more rows.
$CORZ Lol she wants higher
$CORZ good place to average up
$CORZ I need a smoke after this trade
$CORZ has just been halted from trading due to volatility.
$CORZ has just been halted from trading due to volatility.
$CORZ Markets about as efficient as a retirement home
$CORZ why is there no volume? Is that suspicious?
$CORZ Now I'm worried....
$CORZ It's happening!
$CORZ Pack it up boys.