Core Scientific Inc. Common Stock (CORZ) Historical Stock Data
10.21 ↑0.80 (8.50%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CORZ is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.74 | 10.21 | ↑$0.48 (4.88%) | 9.49 | 10.23 | 8.66M |
| 2024-07-25 | 10.06 | 9.41 | ↓$0.65 (-6.46%) | 9.38 | 10.12 | 11.29M |
| 2024-07-24 | 10.95 | 10.11 | ↓$0.84 (-7.63%) | 10.08 | 11.02 | 6.47M |
| 2024-07-23 | 10.74 | 10.92 | ↑$0.18 (1.68%) | 10.68 | 11.29 | 6.46M |
| 2024-07-22 | 10.63 | 11.05 | ↑$0.42 (3.95%) | 10.00 | 11.10 | 8.85M |
| 2024-07-19 | 10.20 | 10.39 | ↑$0.19 (1.86%) | 9.72 | 10.55 | 12.39M |
| 2024-07-18 | 11.58 | 10.16 | ↓$1.42 (-12.26%) | 10.01 | 11.58 | 13.59M |
| 2024-07-17 | 11.47 | 11.22 | ↓$0.26 (-2.22%) | 10.79 | 12.25 | 17.41M |
| 2024-07-16 | 11.09 | 11.70 | ↑$0.61 (5.50%) | 11.09 | 11.81 | 13.64M |
| 2024-07-15 | 10.75 | 11.01 | ↑$0.26 (2.42%) | 10.56 | 11.27 | 19.13M |
| 2024-07-12 | 9.50 | 10.10 | ↑$0.60 (6.32%) | 9.42 | 10.13 | 11.50M |
| 2024-07-11 | 10.03 | 9.71 | ↓$0.32 (-3.19%) | 9.23 | 10.20 | 12.52M |
| 2024-07-10 | 9.98 | 9.77 | ↓$0.21 (-2.06%) | 9.67 | 10.20 | 10.42M |
| 2024-07-09 | 10.31 | 9.56 | ↓$0.75 (-7.27%) | 9.36 | 10.62 | 13.16M |
| 2024-07-08 | 10.29 | 10.36 | ↑$0.07 (0.68%) | 9.20 | 11.00 | 19.95M |
| 2024-07-05 | 9.50 | 10.29 | ↑$0.79 (8.27%) | 9.46 | 10.45 | 9.53M |
| 2024-07-03 | 10.00 | 10.12 | ↑$0.12 (1.20%) | 9.92 | 10.52 | 7.24M |
| 2024-07-02 | 9.79 | 10.26 | ↑$0.47 (4.80%) | 9.65 | 10.50 | 14.28M |
| 2024-07-01 | 9.35 | 9.85 | ↑$0.50 (5.40%) | 9.11 | 9.97 | 11.22M |
| 2024-06-28 | 9.70 | 9.30 | ↓$0.40 (-4.12%) | 9.00 | 9.71 | 29.88M |
| 2024-06-27 | 9.84 | 9.55 | ↓$0.29 (-2.95%) | 9.20 | 10.11 | 14M |
| 2024-06-26 | 9.48 | 9.95 | ↑$0.47 (4.93%) | 9.47 | 10.17 | 23.34M |
| 2024-06-25 | 9.39 | 9.27 | ↓$0.12 (-1.28%) | 9.08 | 9.67 | 16.13M |
| 2024-06-24 | 8.83 | 8.73 | ↓$0.09 (-1.08%) | 8.58 | 9.25 | 12.83M |
| 2024-06-21 | 8.80 | 8.97 | ↑$0.17 (1.93%) | 8.31 | 9.07 | 19.89M |
| 2024-06-20 | 9.04 | 9.09 | ↑$0.05 (0.55%) | 8.76 | 9.45 | 9.56M |
| 2024-06-18 | 9.60 | 8.91 | ↓$0.69 (-7.19%) | 8.60 | 9.60 | 14.50M |
| 2024-06-17 | 10.43 | 9.69 | ↓$0.74 (-7.09%) | 9.58 | 10.51 | 17.27M |
| 2024-06-14 | 9.90 | 10.33 | ↑$0.43 (4.34%) | 9.54 | 10.36 | 12.66M |
| 2024-06-13 | 9.95 | 9.85 | ↓$0.10 (-1.01%) | 9.33 | 10.69 | 23.32M |
Create an account or log in to view more rows.
$CORZ 50% chance this will go up or down. I am a professional guys.
$CORZ When in doubt...
$CORZ breaking out of this wedge sooner than later
$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?