Core Scientific Inc (CORZ) Historical Stock Data
0.24 ↑0.00 (0.00%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, CORZ is down -2.58% a day on average. There have been 12 days where Core Scientific Inc closed green and 18 days where CORZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 0.18 | 0.24 | ↑$0.06 (32.79%) | 0.17 | 0.25 | 15.32M |
2023-01-20 | 0.10 | 0.09 | ↓$0.01 (-8.03%) | 0.09 | 0.10 | 3.34M |
2023-01-13 | 0.10 | 0.09 | ↓$0.01 (-12.24%) | 0.08 | 0.11 | 5.45M |
2023-01-06 | 0.06 | 0.07 | ↑$0.01 (9.38%) | 0.06 | 0.07 | 6.60M |
2022-12-30 | 0.08 | 0.08 | ↓$0.01 (-8.19%) | 0.07 | 0.09 | 39.70M |
2022-12-29 | 0.09 | 0.08 | ↓$0.01 (-7.34%) | 0.08 | 0.09 | 35.23M |
2022-12-28 | 0.08 | 0.09 | ↑$0.01 (14.15%) | 0.08 | 0.11 | 69.08M |
2022-12-27 | 0.11 | 0.09 | ↓$0.02 (-20.76%) | 0.09 | 0.12 | 88.55M |
2022-12-23 | 0.13 | 0.11 | ↓$0.02 (-14.90%) | 0.10 | 0.15 | 254.10M |
2022-12-22 | 0.09 | 0.09 | ↑$0.00 (2.32%) | 0.09 | 0.19 | 542.14M |
2022-12-21 | 0.15 | 0.05 | ↓$0.09 (-64.97%) | 0.05 | 0.16 | 178.75M |
2022-12-20 | 0.21 | 0.21 | ↓$0.00 (-0.76%) | 0.20 | 0.28 | 27.45M |
2022-12-19 | 0.28 | 0.20 | ↓$0.08 (-28.12%) | 0.19 | 0.33 | 26.72M |
2022-12-16 | 0.37 | 0.24 | ↓$0.13 (-35.74%) | 0.24 | 0.40 | 57.66M |
2022-12-15 | 0.36 | 0.43 | ↑$0.07 (18.13%) | 0.30 | 0.52 | 248.79M |
2022-12-14 | 0.15 | 0.25 | ↑$0.10 (68.92%) | 0.14 | 0.27 | 26.76M |
2022-12-13 | 0.14 | 0.15 | ↑$0.00 (2.29%) | 0.14 | 0.15 | 4.15M |
2022-12-12 | 0.13 | 0.13 | ↑$0.00 (0.23%) | 0.12 | 0.14 | 4.33M |
2022-12-09 | 0.13 | 0.14 | ↑$0.01 (8.15%) | 0.13 | 0.14 | 5.87M |
2022-12-08 | 0.12 | 0.13 | ↑$0.01 (6.42%) | 0.12 | 0.13 | 3.85M |
2022-12-07 | 0.13 | 0.12 | ↓$0.01 (-5.44%) | 0.11 | 0.13 | 4.55M |
2022-12-06 | 0.13 | 0.12 | ↓$0.01 (-7.43%) | 0.12 | 0.13 | 5.63M |
2022-12-05 | 0.15 | 0.13 | ↓$0.02 (-12.31%) | 0.13 | 0.15 | 5.52M |
2022-12-02 | 0.15 | 0.14 | ↓$0.01 (-3.85%) | 0.13 | 0.15 | 5.14M |
2022-12-01 | 0.14 | 0.15 | ↑$0.01 (4.24%) | 0.14 | 0.18 | 14.04M |
2022-11-30 | 0.14 | 0.13 | ↓$0.01 (-4.38%) | 0.12 | 0.14 | 10.65M |
2022-11-29 | 0.13 | 0.13 | ↑$0.00 (1.08%) | 0.13 | 0.14 | 6.27M |
2022-11-28 | 0.14 | 0.13 | ↓$0.01 (-6.61%) | 0.12 | 0.14 | 8.48M |
2022-11-25 | 0.14 | 0.14 | ↓$0.00 (-2.82%) | 0.12 | 0.16 | 4.20M |
2022-11-23 | 0.15 | 0.15 | ↓$0.00 (-1.73%) | 0.14 | 0.16 | 7.84M |
Create an account or log in to view more rows.
$CORZ wow you bulls are losers
$CORZ Buy the dip
$CORZ Buy it up so it crashes harder in the next two trading days
$CORZ volume is almost nonexistent
$CORZ Bears always win...
Bulls have to be forever bagholders....