Core Scientific Inc. Common Stock (CORZ) Historical Stock Data
2.88 ↑0.18 (6.67%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CORZ is down -1.11% a day on average. There have been 12 days where Core Scientific Inc. Common Stock closed green and 18 days where CORZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 3.19 | 3.08 | ↓$0.11 (-3.45%) | 3.03 | 3.19 | 5.23M |
| 2024-03-18 | 3.42 | 3.22 | ↓$0.20 (-5.85%) | 3.15 | 3.44 | 3.89M |
| 2024-03-15 | 3.01 | 3.42 | ↑$0.41 (13.62%) | 2.98 | 3.51 | 7.90M |
| 2024-03-14 | 3.26 | 3.05 | ↓$0.21 (-6.44%) | 2.95 | 3.26 | 3.67M |
| 2024-03-13 | 3.46 | 3.32 | ↓$0.14 (-4.05%) | 3.19 | 3.53 | 6.80M |
| 2024-03-12 | 3.73 | 3.54 | ↓$0.19 (-5.09%) | 3.45 | 3.74 | 4.13M |
| 2024-03-11 | 4.15 | 3.71 | ↓$0.44 (-10.60%) | 3.67 | 4.22 | 7.53M |
| 2024-03-08 | 4.05 | 4.03 | ↓$0.02 (-0.49%) | 3.94 | 4.14 | 4.82M |
| 2024-03-07 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 3.87 | 4.11 | 4.31M |
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.