Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Core Scientific, Inc. - Common Stock (NQ: CORZ ) 10.09 +0.83 (+8.96%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 9.250 10.10 9.220 10.09 13,608,192 +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%) 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.