Core Scientific, Inc. CORZ
14.52 USD +0.14 (+0.97%)
Regular-session close
14.21 -0.31 -2.14%
After hours · Nov 13, 7:50 PM ET
13.49 Day range 14.61
11.38 52-week range 29.16
- YTD
- -0.27%
- 1 year
- -4.22%
CORZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.21 | 14.61 | 13.49 | 14.52 | +0.14 | +0.97% | 19,713,855 |
| Nov 12, 2026 | 13.84 | 14.81 | 13.51 | 14.38 | -0.19 | -1.30% | 19,413,200 |
| Nov 11, 2026 | 13.90 | 14.64 | 13.67 | 14.57 | +1.44 | +10.97% | 29,286,500 |
| Nov 10, 2026 | 12.45 | 13.17 | 12.20 | 13.13 | +0.41 | +3.22% | 11,158,600 |
| Nov 9, 2026 | 11.70 | 12.80 | 11.54 | 12.72 | +0.96 | +8.16% | 13,878,500 |
| Nov 6, 2026 | 12.15 | 12.42 | 11.20 | 11.76 | +0.38 | +3.34% | 29,749,500 |
| Nov 5, 2026 | 12.49 | 12.60 | 10.59 | 11.38 | -1.38 | -10.82% | 34,168,600 |
| Nov 4, 2026 | 13.10 | 13.45 | 12.36 | 12.76 | -1.48 | -10.39% | 24,293,400 |
| Nov 3, 2026 | 12.53 | 14.26 | 12.43 | 14.24 | +1.73 | +13.83% | 19,779,700 |
| Nov 2, 2026 | 13.32 | 13.38 | 12.35 | 12.51 | -0.74 | -5.58% | 12,207,800 |
| Oct 30, 2026 | 13.56 | 13.68 | 12.77 | 13.25 | -1.18 | -8.18% | 18,913,200 |
| Oct 29, 2026 | 14.48 | 15.01 | 14.27 | 14.43 | -0.57 | -3.80% | 8,465,800 |
| Oct 28, 2026 | 14.60 | 15.02 | 13.98 | 15.00 | +0.73 | +5.12% | 15,100,200 |
| Oct 27, 2026 | 13.75 | 14.31 | 13.46 | 14.27 | +0.76 | +5.63% | 12,066,100 |
| Oct 26, 2026 | 12.78 | 13.95 | 12.60 | 13.51 | +0.41 | +3.13% | 14,038,300 |
| Oct 23, 2026 | 13.25 | 13.57 | 12.94 | 13.10 | -0.10 | -0.76% | 12,733,300 |
| Oct 22, 2026 | 13.77 | 14.17 | 12.94 | 13.20 | -1.05 | -7.37% | 12,580,200 |
| Oct 21, 2026 | 14.34 | 14.49 | 13.81 | 14.25 | +0.46 | +3.34% | 11,980,000 |
| Oct 20, 2026 | 13.30 | 14.35 | 13.18 | 13.79 | +0.06 | +0.44% | 16,945,500 |
| Oct 19, 2026 | 13.97 | 14.26 | 13.60 | 13.73 | +0.25 | +1.85% | 16,826,400 |
| Oct 16, 2026 | 14.05 | 14.51 | 13.41 | 13.48 | -0.97 | -6.71% | 22,362,200 |
| Oct 15, 2026 | 12.89 | 14.48 | 12.31 | 14.45 | +0.94 | +6.96% | 33,762,800 |
| Oct 14, 2026 | 14.87 | 15.07 | 13.43 | 13.51 | -1.92 | -12.44% | 28,326,200 |
| Oct 13, 2026 | 14.56 | 15.49 | 14.28 | 15.43 | +0.41 | +2.73% | 16,377,300 |
| Oct 12, 2026 | 15.33 | 15.51 | 14.96 | 15.02 | -0.39 | -2.53% | 6,247,300 |
| Oct 9, 2026 | 15.57 | 15.66 | 15.09 | 15.41 | +0.05 | +0.33% | 6,976,500 |
| Oct 8, 2026 | 15.73 | 15.77 | 14.83 | 15.36 | -0.58 | -3.64% | 15,703,800 |
| Oct 7, 2026 | 16.08 | 16.48 | 15.66 | 15.94 | -0.74 | -4.44% | 9,347,700 |
| Oct 6, 2026 | 16.80 | 16.96 | 16.50 | 16.68 | +0.08 | +0.48% | 9,374,200 |
| Oct 5, 2026 | 16.45 | 16.79 | 15.88 | 16.60 | +0.15 | +0.91% | 14,725,200 |
| Oct 2, 2026 | 16.67 | 17.13 | 16.25 | 16.45 | +0.10 | +0.61% | 10,196,700 |
| Oct 1, 2026 | 16.00 | 16.48 | 15.51 | 16.35 | +0.37 | +2.32% | 15,543,700 |
| Sep 30, 2026 | 16.43 | 16.49 | 15.85 | 15.98 | -0.33 | -2.02% | 9,702,300 |
| Sep 29, 2026 | 16.77 | 17.15 | 16.23 | 16.31 | -0.21 | -1.27% | 13,685,600 |
| Sep 28, 2026 | 17.09 | 17.31 | 16.43 | 16.52 | -0.82 | -4.73% | 9,160,500 |
| Sep 25, 2026 | 18.30 | 18.43 | 17.29 | 17.34 | -0.78 | -4.30% | 8,818,600 |
| Sep 24, 2026 | 17.84 | 18.66 | 17.70 | 18.12 | +0.02 | +0.11% | 12,999,300 |
| Sep 23, 2026 | 18.72 | 19.11 | 18.03 | 18.10 | -0.69 | -3.67% | 9,101,400 |
| Sep 22, 2026 | 18.36 | 18.95 | 18.11 | 18.79 | +0.43 | +2.34% | 10,045,900 |
| Sep 21, 2026 | 17.92 | 18.65 | 17.63 | 18.36 | +0.37 | +2.06% | 11,364,800 |
| Sep 18, 2026 | 17.77 | 18.03 | 17.11 | 17.99 | +0.85 | +4.96% | 13,996,500 |
| Sep 17, 2026 | 17.99 | 17.99 | 16.86 | 17.14 | +0.26 | +1.54% | 16,107,000 |
| Sep 16, 2026 | 16.38 | 17.39 | 16.38 | 16.88 | +0.84 | +5.24% | 12,349,300 |
| Sep 15, 2026 | 16.84 | 16.95 | 16.01 | 16.04 | -0.92 | -5.42% | 11,334,300 |
| Sep 14, 2026 | 17.05 | 17.57 | 16.87 | 16.96 | -0.98 | -5.46% | 10,017,600 |
| Sep 11, 2026 | 17.57 | 18.38 | 17.54 | 17.94 | +0.57 | +3.28% | 8,982,100 |
| Sep 10, 2026 | 17.61 | 18.10 | 17.24 | 17.37 | -0.72 | -3.98% | 9,096,600 |
| Sep 9, 2026 | 18.75 | 18.94 | 17.85 | 18.09 | -0.64 | -3.42% | 10,062,600 |
| Sep 8, 2026 | 18.15 | 19.10 | 18.05 | 18.73 | +0.84 | +4.70% | 13,384,200 |
| Sep 4, 2026 | 17.64 | 18.26 | 17.60 | 17.89 | -0.01 | -0.06% | 8,485,900 |
| Sep 3, 2026 | 16.81 | 17.91 | 16.53 | 17.90 | +1.09 | +6.48% | 13,689,600 |
| Sep 2, 2026 | 15.88 | 16.85 | 15.72 | 16.81 | +0.74 | +4.60% | 12,976,700 |
| Sep 1, 2026 | 15.78 | 16.34 | 15.61 | 16.07 | -0.23 | -1.41% | 11,733,600 |
| Aug 31, 2026 | 16.61 | 16.61 | 16.01 | 16.30 | -0.21 | -1.27% | 10,815,100 |
| Aug 28, 2026 | 17.37 | 17.45 | 16.20 | 16.51 | -1.11 | -6.30% | 12,016,300 |
| Aug 27, 2026 | 17.96 | 18.52 | 17.49 | 17.62 | +0.20 | +1.15% | 15,052,800 |
| Aug 26, 2026 | 17.77 | 17.93 | 17.26 | 17.42 | -0.61 | -3.38% | 6,978,600 |
| Aug 25, 2026 | 17.78 | 18.20 | 17.52 | 18.03 | +0.76 | +4.40% | 8,649,700 |
| Aug 24, 2026 | 17.47 | 17.82 | 17.15 | 17.27 | -0.54 | -3.03% | 10,408,900 |
| Aug 21, 2026 | 18.78 | 19.26 | 17.71 | 17.81 | -0.58 | -3.15% | 12,908,200 |
| Aug 20, 2026 | 18.89 | 19.15 | 17.89 | 18.39 | -0.33 | -1.76% | 11,534,500 |
| Aug 19, 2026 | 18.91 | 19.34 | 18.15 | 18.72 | -0.13 | -0.69% | 9,751,300 |
| Aug 18, 2026 | 19.50 | 19.78 | 18.51 | 18.85 | -1.28 | -6.36% | 13,780,900 |
| Aug 17, 2026 | 20.22 | 20.50 | 19.71 | 20.13 | -0.05 | -0.25% | 11,367,600 |
| Aug 14, 2026 | 19.67 | 20.38 | 19.43 | 20.18 | +0.40 | +2.02% | 10,197,500 |
65 days, newest first. Daily bars as drawn on the CORZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.