Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.2600 | 3.3900 | 3.2100 | 3.3500 | 3.3500 | 1,737,840 |
| May 02, 2024 | 3.1100 | 3.2880 | 3.0500 | 3.2000 | 3.2000 | 2,095,800 |
| May 01, 2024 | 2.9100 | 3.1400 | 2.8800 | 3.0000 | 3.0000 | 1,544,300 |
| Apr 30, 2024 | 3.1100 | 3.1900 | 2.9190 | 2.9300 | 2.9300 | 2,254,600 |
| Apr 29, 2024 | 3.5000 | 3.5070 | 3.1600 | 3.1700 | 3.1700 | 1,948,300 |
| Apr 26, 2024 | 3.4600 | 3.5100 | 3.3700 | 3.4800 | 3.4800 | 1,265,100 |
| Apr 25, 2024 | 3.3600 | 3.5200 | 3.2800 | 3.4600 | 3.4600 | 3,194,800 |
| Apr 24, 2024 | 3.4500 | 3.5100 | 3.2900 | 3.4200 | 3.4200 | 2,665,800 |
| Apr 23, 2024 | 3.2400 | 3.5100 | 3.2200 | 3.5000 | 3.5000 | 2,871,800 |
| Apr 22, 2024 | 3.3000 | 3.3600 | 3.1000 | 3.2700 | 3.2700 | 7,754,100 |
| Apr 19, 2024 | 2.9300 | 3.1000 | 2.8600 | 3.1000 | 3.1000 | 2,780,900 |
| Apr 18, 2024 | 2.7500 | 2.9100 | 2.7000 | 2.8800 | 2.8800 | 1,657,000 |
| Apr 17, 2024 | 2.7600 | 2.8000 | 2.6100 | 2.7000 | 2.7000 | 2,164,200 |
| Apr 16, 2024 | 2.7500 | 2.8050 | 2.6500 | 2.7200 | 2.7200 | 2,609,400 |
| Apr 15, 2024 | 3.0000 | 3.1100 | 2.7700 | 2.8300 | 2.8300 | 2,392,500 |
| Apr 12, 2024 | 3.0520 | 3.0900 | 2.9400 | 3.0100 | 3.0100 | 1,665,800 |
| Apr 11, 2024 | 3.1400 | 3.1650 | 3.0000 | 3.0000 | 3.0000 | 1,029,800 |
| Apr 10, 2024 | 3.0800 | 3.1800 | 3.0400 | 3.1300 | 3.1300 | 1,556,100 |
| Apr 09, 2024 | 3.3400 | 3.3550 | 3.1300 | 3.1700 | 3.1700 | 2,029,300 |
| Apr 08, 2024 | 3.5700 | 3.5800 | 3.3200 | 3.3800 | 3.3800 | 1,564,300 |
| Apr 05, 2024 | 3.4000 | 3.5550 | 3.3720 | 3.4500 | 3.4500 | 1,857,200 |
| Apr 04, 2024 | 3.5100 | 3.6600 | 3.4700 | 3.4900 | 3.4900 | 2,436,900 |
| Apr 03, 2024 | 3.3200 | 3.5350 | 3.2650 | 3.4600 | 3.4600 | 1,957,100 |
| Apr 02, 2024 | 3.3600 | 3.3900 | 3.1700 | 3.3700 | 3.3700 | 2,100,300 |
| Apr 01, 2024 | 3.5900 | 3.6200 | 3.4700 | 3.5300 | 3.5300 | 2,793,200 |
| Mar 28, 2024 | 3.4700 | 3.5400 | 3.3700 | 3.5400 | 3.5400 | 3,689,500 |
| Mar 27, 2024 | 3.3400 | 3.4200 | 3.2000 | 3.3700 | 3.3700 | 2,500,800 |
| Mar 26, 2024 | 3.4500 | 3.4800 | 3.2200 | 3.2400 | 3.2400 | 2,343,900 |
| Mar 25, 2024 | 3.4800 | 3.5600 | 3.3700 | 3.3800 | 3.3800 | 3,633,900 |
| Mar 22, 2024 | 3.4800 | 3.5000 | 3.2300 | 3.3900 | 3.3900 | 1,592,400 |
| Mar 21, 2024 | 3.3900 | 3.5400 | 3.2450 | 3.4700 | 3.4700 | 3,342,100 |
| Mar 20, 2024 | 3.1700 | 3.3800 | 3.0100 | 3.3400 | 3.3400 | 3,376,300 |
| Mar 19, 2024 | 3.1300 | 3.1900 | 3.0300 | 3.0800 | 3.0800 | 5,246,100 |
| Mar 18, 2024 | 3.4400 | 3.4400 | 3.1450 | 3.2200 | 3.2200 | 3,969,600 |
| Mar 15, 2024 | 3.1300 | 3.5100 | 2.9810 | 3.4200 | 3.4200 | 7,915,500 |
| Mar 14, 2024 | 3.2600 | 3.2600 | 2.9500 | 3.0500 | 3.0500 | 3,679,600 |
| Mar 13, 2024 | 3.4600 | 3.5400 | 3.1850 | 3.3200 | 3.3200 | 6,818,400 |
| Mar 12, 2024 | 3.7300 | 3.7400 | 3.4500 | 3.5400 | 3.5400 | 4,214,400 |
| Mar 11, 2024 | 4.1500 | 4.2200 | 3.6700 | 3.7100 | 3.7100 | 7,572,000 |
| Mar 08, 2024 | 4.0500 | 4.1400 | 3.9400 | 4.0300 | 4.0300 | 4,838,900 |
| Mar 07, 2024 | 4.0500 | 4.1100 | 3.8600 | 4.0400 | 4.0400 | 4,319,700 |
| Mar 06, 2024 | 3.8600 | 3.9850 | 3.7300 | 3.8400 | 3.8400 | 3,475,600 |
| Mar 05, 2024 | 3.8500 | 4.0500 | 3.6300 | 3.6400 | 3.6400 | 3,851,300 |
| Mar 04, 2024 | 3.9500 | 4.2900 | 3.8600 | 4.0000 | 4.0000 | 7,295,100 |
| Mar 01, 2024 | 3.7400 | 3.9200 | 3.5600 | 3.7500 | 3.7500 | 2,422,200 |
| Feb 29, 2024 | 3.9700 | 4.0900 | 3.4700 | 3.7600 | 3.7600 | 4,291,200 |
| Feb 28, 2024 | 3.9900 | 4.2400 | 3.7500 | 3.8300 | 3.8300 | 8,736,200 |
| Feb 27, 2024 | 3.7300 | 3.7400 | 3.4600 | 3.6900 | 3.6900 | 5,364,700 |
| Feb 26, 2024 | 3.2700 | 3.4200 | 3.1100 | 3.3400 | 3.3400 | 5,718,700 |
| Feb 23, 2024 | 3.1900 | 3.3400 | 3.1000 | 3.1400 | 3.1400 | 1,326,400 |
| Feb 22, 2024 | 3.3500 | 3.3900 | 3.1200 | 3.2350 | 3.2350 | 1,153,100 |
| Feb 21, 2024 | 3.4700 | 3.5000 | 3.1350 | 3.2400 | 3.2400 | 1,402,300 |
| Feb 20, 2024 | 3.8400 | 3.8400 | 3.4400 | 3.5450 | 3.5450 | 1,618,300 |
| Feb 16, 2024 | 3.6500 | 3.8400 | 3.4700 | 3.7300 | 3.7300 | 2,037,800 |
| Feb 15, 2024 | 3.8600 | 4.0800 | 3.4100 | 3.6200 | 3.6200 | 3,455,200 |
| Feb 14, 2024 | 3.9300 | 3.9600 | 3.6500 | 3.8000 | 3.8000 | 3,525,200 |
| Feb 13, 2024 | 3.8400 | 3.8800 | 3.5800 | 3.6700 | 3.6700 | 2,513,700 |
| Feb 12, 2024 | 3.8000 | 4.1100 | 3.7900 | 4.0400 | 4.0400 | 5,241,600 |
| Feb 09, 2024 | 3.9000 | 3.9600 | 3.6100 | 3.7500 | 3.7500 | 3,697,300 |
| Feb 08, 2024 | 3.5500 | 3.7690 | 3.4300 | 3.6000 | 3.6000 | 3,729,100 |
| Feb 07, 2024 | 3.3600 | 3.4800 | 3.3000 | 3.4300 | 3.4300 | 1,778,800 |
| Feb 06, 2024 | 3.1400 | 3.4100 | 3.0850 | 3.2700 | 3.2700 | 2,322,100 |
| Feb 05, 2024 | 3.1000 | 3.4500 | 3.0300 | 3.1400 | 3.1400 | 2,675,300 |
| Feb 02, 2024 | 2.7000 | 2.9800 | 2.6350 | 2.9800 | 2.9800 | 2,043,800 |
| Feb 01, 2024 | 3.0000 | 3.0500 | 2.6100 | 2.6700 | 2.6700 | 2,118,300 |
| Jan 31, 2024 | 3.2500 | 3.2500 | 2.8800 | 2.9400 | 2.9400 | 2,547,900 |
| Jan 30, 2024 | 3.4100 | 3.4400 | 3.0600 | 3.1500 | 3.1500 | 2,549,800 |
| Jan 29, 2024 | 3.5400 | 3.5800 | 3.2800 | 3.4500 | 3.4500 | 2,739,200 |
| Jan 26, 2024 | 3.3400 | 3.7400 | 3.3300 | 3.4600 | 3.4600 | 2,312,700 |
| Jan 25, 2024 | 3.7200 | 3.9070 | 3.0900 | 3.2100 | 3.2100 | 2,431,500 |
| Jan 24, 2024 | 5.5500 | 6.1000 | 3.2800 | 3.4400 | 3.4400 | 3,718,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.