Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Scientific, Inc. - Common Stock (NQ: CORZ )

11.98 +0.37 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 11.73 12.10 11.21 11.98 17,770,296 +0.37(+3.19%)
Sep 19, 2024 12.46 12.63 11.51 11.61 14,715,262 -0.42(-3.49%)
Sep 18, 2024 11.47 12.48 11.42 12.03 16,939,962 +0.55(+4.79%)
Sep 17, 2024 11.41 11.84 10.92 11.48 14,469,348 +0.30(+2.68%)
Sep 16, 2024 11.01 11.45 10.51 11.18 10,393,708 +0.00(+0.00%)
Sep 13, 2024 10.50 11.32 10.38 11.18 17,430,748 +0.79(+7.60%)
Sep 12, 2024 10.10 10.65 9.710 10.39 10,394,730 +0.42(+4.21%)
Sep 11, 2024 9.950 10.35 9.450 9.970 14,218,319 -0.04(-0.40%)
Sep 10, 2024 9.900 10.18 9.830 10.01 7,473,828 +0.01(+0.10%)
Sep 09, 2024 9.430 10.00 9.130 10.00 12,857,539 +0.68(+7.30%)
Sep 06, 2024 9.880 10.18 9.220 9.320 10,934,827 -0.92(-8.98%)
Sep 05, 2024 10.15 10.38 9.760 10.24 10,165,624 +0.37(+3.75%)
Sep 04, 2024 9.410 10.04 9.275 9.870 6,499,950 +0.47(+5.00%)
Sep 03, 2024 10.20 10.25 9.310 9.400 9,954,693 -0.92(-8.91%)
Aug 30, 2024 10.30 10.37 9.890 10.32 9,014,595 +0.09(+0.88%)
Aug 29, 2024 10.29 10.80 10.05 10.23 7,074,805 +0.10(+0.99%)
Aug 28, 2024 10.46 10.60 9.590 10.13 6,532,160 -0.29(-2.78%)
Aug 27, 2024 10.76 10.89 10.26 10.42 4,384,858 -0.43(-3.96%)
Aug 26, 2024 10.54 11.00 10.46 10.85 8,548,906 +0.09(+0.84%)
Aug 23, 2024 10.17 10.80 9.820 10.76 11,447,428 +0.88(+8.91%)
Aug 22, 2024 10.61 10.65 9.800 9.880 9,629,862 -0.66(-6.26%)
Aug 21, 2024 10.22 10.57 10.01 10.54 11,366,746 +0.40(+3.94%)
Aug 20, 2024 10.28 10.61 9.895 10.14 10,894,031 -0.25(-2.41%)
Aug 19, 2024 10.13 10.40 9.640 10.39 10,585,535 +0.30(+2.97%)
Aug 16, 2024 9.250 10.10 9.220 10.09 13,611,952 +0.83(+8.96%)
Aug 15, 2024 8.820 9.450 8.800 9.260 14,368,013 +0.46(+5.23%)
Aug 14, 2024 8.940 9.110 8.640 8.800 32,062,950 +0.34(+4.02%)
Aug 13, 2024 8.550 8.970 8.285 8.460 51,243,036 -1.01(-10.67%)
Aug 12, 2024 9.590 10.01 9.410 9.470 4,318,582 -0.23(-2.37%)
Aug 09, 2024 10.00 10.03 9.400 9.700 7,541,186 -0.44(-4.34%)
Aug 08, 2024 9.730 10.42 9.150 10.14 10,600,240 +0.32(+3.26%)
Aug 07, 2024 9.780 10.06 9.480 9.820 10,216,675 +0.11(+1.13%)
Aug 06, 2024 9.270 9.870 8.402 9.710 15,394,964 +1.49(+18.13%)
Aug 05, 2024 7.060 8.480 6.710 8.220 13,840,711 -0.67(-7.54%)
Aug 02, 2024 8.950 9.170 8.770 8.890 7,989,021 -0.57(-6.03%)
Aug 01, 2024 9.800 10.12 9.310 9.460 6,081,306 -0.29(-2.97%)
Jul 31, 2024 9.700 10.16 9.500 9.750 13,155,316 +0.53(+5.75%)
Jul 30, 2024 9.570 9.700 9.015 9.220 7,707,131 -0.34(-3.56%)
Jul 29, 2024 10.52 10.83 9.530 9.560 9,022,009 -0.65(-6.37%)
Jul 26, 2024 9.720 10.23 9.480 10.21 9,420,916 +0.80(+8.50%)
Jul 25, 2024 10.06 10.15 9.380 9.410 11,343,671 -0.70(-6.92%)
Jul 24, 2024 10.93 11.02 10.07 10.11 6,531,423 -0.81(-7.42%)
Jul 23, 2024 10.80 11.29 10.68 10.92 6,472,534 -0.13(-1.18%)
Jul 22, 2024 10.63 11.10 10.00 11.05 9,801,653 +0.66(+6.35%)
Jul 19, 2024 10.20 10.55 9.720 10.39 12,762,736 +0.23(+2.26%)
Jul 18, 2024 11.58 11.58 10.01 10.16 13,599,799 -1.05(-9.41%)
Jul 17, 2024 11.47 12.25 10.79 11.21 17,465,262 -0.48(-4.15%)
Jul 16, 2024 11.10 11.81 11.08 11.70 13,760,581 +0.69(+6.27%)
Jul 15, 2024 10.80 11.27 10.56 11.01 19,229,180 +0.91(+9.01%)
Jul 12, 2024 9.490 10.13 9.420 10.10 11,664,760 +0.39(+4.02%)
Jul 11, 2024 10.03 10.20 9.230 9.710 12,599,004 -0.06(-0.61%)
Jul 10, 2024 9.970 10.20 9.670 9.770 10,524,477 +0.21(+2.20%)
Jul 09, 2024 10.35 10.62 9.360 9.560 13,232,821 -0.80(-7.72%)
Jul 08, 2024 10.29 11.00 9.200 10.36 19,987,248 +0.07(+0.68%)
Jul 05, 2024 9.510 10.45 9.460 10.29 9,804,139 +0.17(+1.68%)
Jul 03, 2024 10.00 10.52 9.920 10.12 7,274,153 -0.14(-1.36%)
Jul 02, 2024 9.790 10.50 9.650 10.26 14,463,538 +0.41(+4.16%)
Jul 01, 2024 9.350 9.970 9.110 9.850 11,370,475 +0.55(+5.91%)
Jun 28, 2024 9.710 9.710 9.000 9.300 34,888,408 -0.25(-2.62%)
Jun 27, 2024 9.880 10.11 9.200 9.550 14,149,026 -0.40(-4.02%)
Jun 26, 2024 9.480 10.17 9.470 9.950 24,156,648 +0.68(+7.34%)
Jun 25, 2024 9.370 9.670 9.080 9.270 16,286,476 +0.54(+6.19%)
Jun 24, 2024 8.830 9.250 8.580 8.730 14,035,925 -0.24(-2.68%)
Jun 21, 2024 8.890 9.070 8.310 8.970 21,885,044 -0.12(-1.32%)
Jun 20, 2024 9.040 9.450 8.760 9.090 9,723,276 +0.18(+2.02%)
Jun 18, 2024 9.600 9.610 8.600 8.910 14,558,434 -0.78(-8.05%)
Jun 17, 2024 10.43 10.51 9.580 9.690 17,383,146 -0.64(-6.20%)
Jun 14, 2024 9.900 10.36 9.540 10.33 12,753,850 +0.48(+4.87%)
Jun 13, 2024 9.950 10.70 9.330 9.850 23,403,136 +0.28(+2.93%)
Jun 12, 2024 9.000 9.750 8.570 9.570 28,287,856 +0.86(+9.87%)
Jun 11, 2024 8.100 8.755 7.920 8.710 13,139,868 +0.50(+6.09%)
Jun 10, 2024 7.820 8.590 7.800 8.210 14,310,664 +0.43(+5.53%)
Jun 07, 2024 7.790 8.410 7.690 7.780 16,940,448 -0.07(-0.89%)
Jun 06, 2024 7.330 8.360 7.100 7.850 29,725,972 +0.70(+9.79%)
Jun 05, 2024 6.900 7.270 6.280 7.150 18,603,760 +0.32(+4.69%)
Jun 04, 2024 6.250 7.060 6.040 6.830 68,727,984 +1.96(+40.25%)
Jun 03, 2024 4.950 5.010 4.740 4.870 2,535,218 +0.12(+2.53%)
May 31, 2024 4.890 4.920 4.460 4.750 5,653,868 -0.14(-2.86%)
May 30, 2024 5.300 5.340 4.820 4.890 5,852,030 -0.34(-6.50%)
May 29, 2024 5.120 5.340 4.950 5.230 7,062,597 +0.27(+5.44%)
May 28, 2024 4.930 5.150 4.815 4.960 8,163,887 +0.14(+2.90%)
May 24, 2024 4.190 4.820 4.100 4.820 8,940,182 +0.65(+15.59%)
May 23, 2024 4.200 4.290 3.993 4.170 5,460,474 +0.02(+0.48%)
May 22, 2024 4.050 4.210 3.950 4.150 6,016,573 +0.11(+2.72%)
May 21, 2024 3.880 4.050 3.850 4.040 4,935,433 +0.12(+3.06%)
May 20, 2024 3.700 4.000 3.680 3.920 3,014,654 +0.23(+6.09%)
May 17, 2024 3.730 3.900 3.670 3.695 3,020,877 -0.01(-0.14%)
May 16, 2024 3.800 3.840 3.670 3.700 3,115,182 -0.13(-3.39%)
May 15, 2024 3.700 3.850 3.580 3.830 3,294,527 +0.25(+6.98%)
May 14, 2024 3.570 3.605 3.460 3.580 3,042,540 -0.05(-1.51%)
May 13, 2024 3.770 3.780 3.600 3.635 2,280,725 -0.01(-0.14%)
May 10, 2024 4.000 4.040 3.460 3.640 8,204,728 -0.26(-6.67%)
May 09, 2024 3.650 3.930 3.510 3.900 10,839,097 +0.42(+12.07%)
May 08, 2024 3.300 3.495 3.290 3.480 2,221,916 +0.10(+2.96%)
May 07, 2024 3.470 3.470 3.300 3.380 1,325,733 -0.05(-1.46%)
May 06, 2024 3.430 3.500 3.370 3.430 1,524,408 +0.08(+2.39%)
May 03, 2024 3.260 3.390 3.210 3.350 1,739,398 +0.15(+4.69%)
May 02, 2024 3.110 3.288 3.050 3.200 2,095,779 +0.20(+6.67%)
May 01, 2024 2.910 3.140 2.880 3.000 1,544,305 +0.07(+2.39%)
Apr 30, 2024 3.110 3.180 2.919 2.930 2,252,991 -0.24(-7.57%)
Apr 29, 2024 3.500 3.507 3.160 3.170 1,942,035 -0.31(-8.91%)
Apr 26, 2024 3.460 3.510 3.370 3.480 1,265,053 +0.02(+0.58%)
Apr 25, 2024 3.360 3.520 3.280 3.460 3,192,485 +0.04(+1.17%)
Apr 24, 2024 3.450 3.510 3.290 3.420 2,665,010 -0.08(-2.29%)
Apr 23, 2024 3.240 3.510 3.220 3.500 2,868,250 +0.23(+7.03%)
Apr 22, 2024 3.300 3.360 3.100 3.270 7,749,979 +0.17(+5.48%)
Apr 19, 2024 2.930 3.100 2.860 3.100 2,783,815 +0.22(+7.64%)
Apr 18, 2024 2.750 2.910 2.700 2.880 1,721,716 +0.18(+6.67%)
Apr 17, 2024 2.760 2.800 2.610 2.700 2,163,690 -0.02(-0.74%)
Apr 16, 2024 2.750 2.805 2.650 2.720 2,606,780 -0.11(-3.89%)
Apr 15, 2024 3.000 3.110 2.770 2.830 2,392,380 -0.18(-5.98%)
Apr 12, 2024 3.050 3.090 2.940 3.010 1,666,140 +0.01(+0.33%)
Apr 11, 2024 3.140 3.165 3.000 3.000 1,029,100 -0.13(-4.15%)
Apr 10, 2024 3.080 3.180 3.040 3.130 1,555,873 -0.04(-1.26%)
Apr 09, 2024 3.340 3.355 3.130 3.170 2,029,495 -0.21(-6.21%)
Apr 08, 2024 3.570 3.580 3.320 3.380 1,564,295 -0.07(-2.03%)
Apr 05, 2024 3.400 3.555 3.372 3.450 1,857,365 -0.04(-1.15%)
Apr 04, 2024 3.510 3.660 3.470 3.490 2,436,003 +0.03(+0.87%)
Apr 03, 2024 3.320 3.535 3.265 3.460 1,957,064 +0.09(+2.67%)
Apr 02, 2024 3.360 3.390 3.170 3.370 2,100,287 -0.16(-4.53%)
Apr 01, 2024 3.590 3.620 3.470 3.530 2,788,782 -0.01(-0.28%)
Mar 28, 2024 3.470 3.540 3.500 3.540 3,700,511 +0.17(+5.04%)
Mar 27, 2024 3.340 3.420 3.200 3.370 2,498,639 +0.13(+4.01%)
Mar 26, 2024 3.450 3.480 3.220 3.240 2,343,315 -0.14(-4.14%)
Mar 25, 2024 3.480 3.560 3.370 3.380 3,633,815 -0.01(-0.29%)
Mar 22, 2024 3.480 3.500 3.230 3.390 1,593,812 -0.08(-2.31%)
Mar 21, 2024 3.390 3.540 3.245 3.470 3,340,796 +0.13(+3.89%)
Mar 20, 2024 3.170 3.380 3.010 3.340 3,368,141 +0.26(+8.44%)
Mar 19, 2024 3.130 3.190 3.030 3.080 5,243,804 -0.14(-4.35%)
Mar 18, 2024 3.440 3.440 3.145 3.220 3,953,173 -0.20(-5.85%)
Mar 15, 2024 3.130 3.510 2.981 3.420 7,916,627 +0.37(+12.13%)
Mar 14, 2024 3.260 3.260 2.950 3.050 3,679,601 -0.27(-8.13%)
Mar 13, 2024 3.460 3.540 3.185 3.320 6,813,301 -0.22(-6.21%)
Mar 12, 2024 3.730 3.740 3.450 3.540 4,208,986 -0.17(-4.58%)
Mar 11, 2024 4.150 4.220 3.670 3.710 7,596,902 -0.32(-7.94%)
Mar 08, 2024 4.050 4.140 3.940 4.030 4,839,748 -0.01(-0.25%)
Mar 07, 2024 4.050 4.110 3.860 4.040 4,319,672 +0.20(+5.21%)
Mar 06, 2024 3.860 3.985 3.730 3.840 3,462,951 +0.20(+5.49%)
Mar 05, 2024 3.850 4.050 3.630 3.640 3,844,444 -0.36(-9.00%)
Mar 04, 2024 3.950 4.290 3.860 4.000 7,275,514 +0.25(+6.67%)
Mar 01, 2024 3.740 3.920 3.560 3.750 2,435,955 -0.01(-0.27%)
Feb 29, 2024 3.970 4.090 3.470 3.760 4,289,633 -0.07(-1.83%)
Feb 28, 2024 3.990 4.240 3.750 3.830 8,727,454 +0.14(+3.79%)
Feb 27, 2024 3.730 3.740 3.460 3.690 5,352,399 +0.35(+10.48%)
Feb 26, 2024 3.270 3.420 3.110 3.340 5,716,271 +0.20(+6.37%)
Feb 23, 2024 3.190 3.340 3.100 3.140 1,326,422 -0.09(-2.94%)
Feb 22, 2024 3.350 3.390 3.120 3.235 1,152,701 -0.01(-0.15%)
Feb 21, 2024 3.470 3.500 3.135 3.240 1,398,934 -0.30(-8.60%)
Feb 20, 2024 3.840 3.840 3.440 3.545 1,615,832 -0.19(-4.96%)
Feb 16, 2024 3.650 3.840 3.470 3.730 2,042,386 +0.11(+3.04%)
Feb 15, 2024 3.860 4.080 3.410 3.620 3,451,166 -0.18(-4.74%)
Feb 14, 2024 3.930 3.960 3.650 3.800 3,487,010 +0.13(+3.54%)
Feb 13, 2024 3.840 3.880 3.580 3.670 2,510,183 -0.37(-9.16%)
Feb 12, 2024 3.800 4.110 3.790 4.040 5,217,194 +0.29(+7.73%)
Feb 09, 2024 3.900 3.910 3.610 3.750 3,697,329 +0.15(+4.17%)
Feb 08, 2024 3.550 3.769 3.431 3.600 3,707,679 +0.17(+4.96%)
Feb 07, 2024 3.360 3.480 3.300 3.430 1,748,186 +0.16(+4.89%)
Feb 06, 2024 3.140 3.410 3.085 3.270 2,312,693 +0.13(+4.14%)
Feb 05, 2024 3.100 3.450 3.030 3.140 2,672,003 +0.16(+5.37%)
Feb 02, 2024 2.700 2.980 2.635 2.980 2,068,675 +0.31(+11.61%)
Feb 01, 2024 3.000 3.050 2.610 2.670 2,115,823 -0.27(-9.18%)
Jan 31, 2024 3.250 3.250 2.880 2.940 2,544,884 -0.21(-6.67%)
Jan 30, 2024 3.410 3.440 3.060 3.150 2,534,451 -0.30(-8.70%)
Jan 29, 2024 3.540 3.580 3.280 3.450 2,733,747 -0.01(-0.29%)
Jan 26, 2024 3.340 3.740 3.330 3.460 2,312,729 +0.25(+7.79%)
Jan 25, 2024 3.720 3.907 3.090 3.210 2,429,207 -0.23(-6.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.