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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	14.41	15.04	13.95	14.96	13,728,969	+1.05(+7.55%)
Mar 30, 2026	15.20	15.36	13.56	13.91	15,169,250	-1.16(-7.70%)
Mar 27, 2026	15.60	15.64	14.89	15.07	7,915,622	-0.72(-4.56%)
Mar 26, 2026	16.80	16.97	15.65	15.79	7,992,251	-1.26(-7.39%)
Mar 25, 2026	17.35	17.80	16.84	17.05	9,974,496	+0.20(+1.19%)
Mar 24, 2026	16.40	17.03	15.86	16.85	8,454,055	+0.27(+1.63%)
Mar 23, 2026	16.08	17.02	16.07	16.58	10,821,331	+0.77(+4.87%)
Mar 20, 2026	16.27	16.30	15.46	15.81	11,539,696	-0.67(-4.07%)
Mar 19, 2026	15.95	16.73	15.54	16.48	13,659,853	+0.13(+0.80%)
Mar 18, 2026	16.26	16.95	16.16	16.35	8,780,130	-0.07(-0.43%)
Mar 17, 2026	16.65	16.84	16.36	16.42	9,007,257	-0.55(-3.24%)
Mar 16, 2026	17.08	17.25	16.57	16.97	8,636,818	+0.48(+2.91%)
Mar 13, 2026	16.55	16.88	16.20	16.49	10,208,228	+0.25(+1.54%)
Mar 12, 2026	16.07	16.30	15.59	16.24	17,492,760	-0.30(-1.81%)
Mar 11, 2026	15.91	16.77	15.73	16.54	18,685,328	+1.08(+6.99%)
Mar 10, 2026	15.31	15.83	14.75	15.46	13,717,238	+0.30(+1.98%)
Mar 09, 2026	14.65	15.24	14.39	15.16	12,643,114	+0.30(+2.02%)
Mar 06, 2026	15.54	15.98	14.80	14.86	13,852,579	-1.14(-7.13%)
Mar 05, 2026	15.60	16.04	15.19	16.00	12,331,142	+0.16(+1.01%)
Mar 04, 2026	15.97	16.36	15.79	15.84	10,609,630	+0.54(+3.53%)
Mar 03, 2026	16.00	16.31	15.05	15.30	26,066,208	-1.19(-7.22%)
Mar 02, 2026	16.57	17.37	16.06	16.49	15,177,415	-0.48(-2.83%)
Feb 27, 2026	17.32	17.40	16.31	16.97	14,019,517	-1.01(-5.62%)
Feb 26, 2026	18.03	18.29	17.40	17.98	8,801,515	-0.10(-0.55%)
Feb 25, 2026	18.10	18.48	17.64	18.08	8,225,463	+0.21(+1.18%)
Feb 24, 2026	16.80	18.02	16.35	17.87	13,552,704	+0.98(+5.80%)
Feb 23, 2026	17.00	17.29	16.60	16.89	10,718,985	-0.41(-2.37%)
Feb 20, 2026	17.80	18.17	16.89	17.30	11,328,508	-0.68(-3.78%)
Feb 19, 2026	17.00	18.02	16.77	17.98	13,203,756	+0.71(+4.11%)
Feb 18, 2026	17.21	17.88	16.96	17.27	5,125,498	+0.04(+0.23%)
Feb 17, 2026	17.50	17.97	16.86	17.23	9,167,218	-0.61(-3.42%)
Feb 13, 2026	17.60	18.51	17.23	17.84	8,246,683	+0.36(+2.06%)
Feb 12, 2026	18.06	18.42	17.11	17.48	8,143,867	-0.61(-3.37%)
Feb 11, 2026	18.30	18.44	17.50	18.09	6,637,629	-0.04(-0.22%)
Feb 10, 2026	18.54	19.06	18.05	18.13	9,195,577	-0.42(-2.26%)
Feb 09, 2026	16.56	18.69	16.51	18.55	16,087,416	+1.72(+10.22%)
Feb 06, 2026	15.60	16.93	15.36	16.83	18,191,444	+2.01(+13.60%)
Feb 05, 2026	15.54	16.29	14.71	14.81	16,978,416	-1.33(-8.27%)
Feb 04, 2026	17.42	17.47	15.72	16.15	14,257,291	-1.59(-8.96%)
Feb 03, 2026	18.14	18.74	16.77	17.74	10,364,035	-0.13(-0.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.