Core Scientific, Inc. Common Stock (CORZ) Historical Stock Data
11.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CORZ is up 0.49% a day on average. There have been 19 days where Core Scientific, Inc. Common Stock closed green and 11 days where CORZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 11.89 | 11.90 | ↑$0.01 (0.08%) | 11.60 | 12.19 | 5.69M |
| 2025-06-17 | 11.84 | 11.89 | ↑$0.05 (0.45%) | 11.59 | 12.02 | 7.06M |
| 2025-06-16 | 12.05 | 12.08 | ↑$0.04 (0.29%) | 11.83 | 12.26 | 5.47M |
| 2025-06-13 | 11.81 | 11.89 | ↑$0.09 (0.72%) | 11.74 | 12.21 | 5.57M |
| 2025-06-12 | 12.08 | 12.14 | ↑$0.06 (0.50%) | 12.02 | 12.55 | 4.19M |
| 2025-06-11 | 12.70 | 12.25 | ↓$0.45 (-3.54%) | 12.20 | 12.76 | 8.19M |
| 2025-06-10 | 13.00 | 12.77 | ↓$0.23 (-1.77%) | 12.46 | 13.01 | 8.79M |
| 2025-06-09 | 12.45 | 12.71 | ↑$0.26 (2.09%) | 11.92 | 12.76 | 11.92M |
| 2025-06-06 | 12.07 | 12.19 | ↑$0.12 (0.99%) | 12.04 | 12.57 | 9.01M |
| 2025-06-05 | 12.76 | 11.93 | ↓$0.83 (-6.50%) | 11.63 | 12.76 | 15.58M |
| 2025-06-04 | 11.83 | 12.56 | ↑$0.73 (6.17%) | 11.72 | 12.72 | 17.41M |
| 2025-06-03 | 11.06 | 11.80 | ↑$0.74 (6.69%) | 10.98 | 11.86 | 15.60M |
| 2025-06-02 | 10.60 | 10.93 | ↑$0.33 (3.11%) | 10.50 | 10.94 | 7.32M |
| 2025-05-30 | 10.64 | 10.65 | ↑$0.01 (0.09%) | 10.46 | 10.88 | 19.59M |
| 2025-05-29 | 10.91 | 10.69 | ↓$0.22 (-2.02%) | 10.57 | 10.92 | 9.24M |
| 2025-05-28 | 11.26 | 10.78 | ↓$0.48 (-4.26%) | 10.57 | 11.29 | 10.81M |
| 2025-05-27 | 10.96 | 11.28 | ↑$0.32 (2.92%) | 10.88 | 11.32 | 9.56M |
| 2025-05-23 | 10.50 | 10.68 | ↑$0.18 (1.71%) | 10.40 | 10.90 | 7.30M |
| 2025-05-22 | 11.00 | 10.83 | ↓$0.17 (-1.55%) | 10.46 | 11.09 | 14.42M |
| 2025-05-21 | 10.77 | 10.78 | ↑$0.01 (0.09%) | 10.52 | 11.33 | 14.33M |
| 2025-05-20 | 11.10 | 10.92 | ↓$0.18 (-1.62%) | 10.73 | 11.22 | 12.40M |
| 2025-05-19 | 10.35 | 10.85 | ↑$0.50 (4.83%) | 10.28 | 10.93 | 8.90M |
| 2025-05-16 | 10.53 | 10.78 | ↑$0.25 (2.37%) | 10.51 | 10.99 | 13.98M |
| 2025-05-15 | 10.16 | 10.51 | ↑$0.35 (3.49%) | 9.77 | 10.66 | 13.72M |
| 2025-05-14 | 10.36 | 10.32 | ↓$0.04 (-0.39%) | 10.14 | 10.65 | 13.05M |
| 2025-05-13 | 9.96 | 10.24 | ↑$0.28 (2.81%) | 9.86 | 10.30 | 8.78M |
| 2025-05-12 | 9.81 | 9.88 | ↑$0.07 (0.71%) | 9.55 | 10.06 | 13.66M |
| 2025-05-09 | 9.53 | 9.32 | ↓$0.21 (-2.20%) | 9.17 | 9.79 | 7.75M |
| 2025-05-08 | 9.48 | 9.45 | ↓$0.03 (-0.37%) | 9.04 | 9.80 | 19.24M |
| 2025-05-07 | 9.02 | 8.90 | ↓$0.12 (-1.32%) | 8.75 | 9.16 | 11.76M |
Create an account or log in to view more rows.
$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
$CORZ diamond balls
$CORZ I hope I never have to work for anyone again after this
$CORZ hows short doing? Keep short pls
we need your money.
$CORZ 50% chance this will go up or down. I am a professional guys.