Core Scientific, Inc. Common Stock (CORZ) Historical Stock Data
17.08 ↑0.53 (3.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CORZ is down -0.10% a day on average. There have been 18 days where Core Scientific, Inc. Common Stock closed green and 12 days where CORZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 16.40 | 17.08 | ↑$0.68 (4.15%) | 16.28 | 17.34 | 10.62M |
| 2025-12-03 | 15.61 | 16.55 | ↑$0.94 (6.02%) | 15.33 | 16.73 | 7.75M |
| 2025-12-02 | 16.60 | 15.82 | ↓$0.78 (-4.70%) | 15.78 | 16.96 | 9M |
| 2025-12-01 | 16.15 | 16.59 | ↑$0.44 (2.74%) | 16.12 | 16.81 | 7.67M |
| 2025-11-28 | 16.35 | 16.89 | ↑$0.54 (3.30%) | 16.28 | 16.96 | 6.62M |
| 2025-11-26 | 15.73 | 16.18 | ↑$0.45 (2.86%) | 15.62 | 16.53 | 12.97M |
| 2025-11-25 | 15.55 | 15.55 | ↑$0.00 (0.00%) | 14.47 | 15.63 | 9.72M |
| 2025-11-24 | 14.76 | 15.75 | ↑$0.99 (6.69%) | 14.67 | 15.91 | 15.24M |
| 2025-11-21 | 15.08 | 14.73 | ↓$0.35 (-2.32%) | 13.90 | 15.25 | 15.36M |
| 2025-11-20 | 16.19 | 15.16 | ↓$1.03 (-6.36%) | 14.94 | 16.70 | 15.35M |
| 2025-11-19 | 15.60 | 15.39 | ↓$0.21 (-1.35%) | 15.00 | 16.28 | 11.98M |
| 2025-11-18 | 14.54 | 15.43 | ↑$0.89 (6.12%) | 14.41 | 16.00 | 15.98M |
| 2025-11-17 | 14.59 | 14.79 | ↑$0.20 (1.37%) | 14.32 | 15.39 | 12.64M |
| 2025-11-14 | 14.69 | 14.93 | ↑$0.24 (1.63%) | 14.20 | 15.95 | 21.16M |
| 2025-11-13 | 16.07 | 15.16 | ↓$0.91 (-5.66%) | 14.88 | 16.13 | 22.95M |
| 2025-11-12 | 17.60 | 16.44 | ↓$1.16 (-6.59%) | 15.93 | 17.84 | 22.95M |
| 2025-11-11 | 18.53 | 17.32 | ↓$1.21 (-6.50%) | 16.98 | 18.63 | 23.74M |
| 2025-11-10 | 20.77 | 19.29 | ↓$1.48 (-7.13%) | 19.00 | 21.15 | 13.48M |
| 2025-11-07 | 19.57 | 20.19 | ↑$0.62 (3.17%) | 19.12 | 20.54 | 14.09M |
| 2025-11-06 | 21.83 | 20.59 | ↓$1.24 (-5.68%) | 19.91 | 21.87 | 17.54M |
| 2025-11-05 | 22.07 | 21.80 | ↓$0.27 (-1.22%) | 21.31 | 22.49 | 13.99M |
| 2025-11-04 | 21.87 | 21.74 | ↓$0.13 (-0.59%) | 21.38 | 22.79 | 12.55M |
| 2025-11-03 | 22.84 | 22.90 | ↑$0.06 (0.28%) | 21.80 | 23.60 | 28.27M |
| 2025-10-31 | 22.03 | 21.54 | ↓$0.48 (-2.20%) | 20.89 | 22.30 | 20.94M |
| 2025-10-30 | 20.45 | 20.74 | ↑$0.29 (1.42%) | 19.93 | 22.12 | 44.94M |
| 2025-10-29 | 20.59 | 20.77 | ↑$0.18 (0.87%) | 20.02 | 20.96 | 16.01M |
| 2025-10-28 | 20.02 | 20.09 | ↑$0.07 (0.35%) | 19.88 | 21.02 | 22.14M |
| 2025-10-27 | 19.50 | 19.87 | ↑$0.37 (1.90%) | 18.88 | 19.94 | 12.66M |
| 2025-10-24 | 18.70 | 19.34 | ↑$0.64 (3.42%) | 18.36 | 19.49 | 16.45M |
| 2025-10-23 | 17.87 | 18.06 | ↑$0.19 (1.06%) | 16.91 | 18.18 | 15.54M |
Create an account or log in to view more rows.
$CORZ it begins tomorrow
$CORZ this is just going to go up forever
$CORZ soon
$CORZ has just been halted from trading due to volatility.
$CORZ lets go <3
$CORZ buy bitches
$CORZ I mean ... head and shoulders .....
$CORZ Markets about as efficient as a retirement home
$CORZ shorters eat my shit
$CORZ not good