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 )

9.820 +0.110 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
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.