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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	17.66	18.46	17.41	17.87	10,675,566	-0.12(-0.67%)
Jan 30, 2026	18.65	18.91	17.67	17.99	13,131,314	-0.85(-4.51%)
Jan 29, 2026	19.36	19.41	18.20	18.84	11,654,932	-0.65(-3.34%)
Jan 28, 2026	20.02	20.06	19.33	19.49	10,513,908	-0.45(-2.26%)
Jan 27, 2026	19.40	20.01	19.00	19.94	16,754,046	+0.89(+4.67%)
Jan 26, 2026	19.03	19.83	18.75	19.05	14,812,642	+0.26(+1.38%)
Jan 23, 2026	17.99	19.20	17.43	18.79	12,369,144	+0.71(+3.93%)
Jan 22, 2026	18.50	18.96	17.84	18.08	9,473,299	-0.12(-0.66%)
Jan 21, 2026	18.50	19.07	17.86	18.20	8,103,454	-0.16(-0.87%)
Jan 20, 2026	18.23	18.55	17.79	18.36	9,223,469	-0.53(-2.81%)
Jan 16, 2026	18.16	18.98	17.98	18.89	12,890,150	+0.81(+4.48%)
Jan 15, 2026	18.28	18.66	17.59	18.08	11,662,993	+0.16(+0.89%)
Jan 14, 2026	17.96	18.25	17.51	17.92	7,818,542	-0.11(-0.61%)
Jan 13, 2026	17.99	18.18	17.32	18.03	10,091,112	+0.55(+3.15%)
Jan 12, 2026	17.02	18.00	16.87	17.48	15,380,067	+0.34(+1.98%)
Jan 09, 2026	16.90	17.38	16.44	17.14	8,794,437	+0.46(+2.76%)
Jan 08, 2026	16.20	16.80	15.95	16.68	6,078,448	+0.44(+2.71%)
Jan 07, 2026	16.60	16.80	16.24	16.24	6,339,706	-0.55(-3.28%)
Jan 06, 2026	16.99	17.98	16.63	16.79	11,449,444	+0.06(+0.36%)
Jan 05, 2026	16.38	17.00	16.30	16.73	11,262,609	+0.74(+4.63%)

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.