Core Scientific, Inc.CORZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.66 | $18.46 | $17.41 | $17.87 | 10.11M |
| 1/30/2026 | $18.65 | $18.91 | $17.67 | $17.99 | 13.13M |
| 1/29/2026 | $19.36 | $19.41 | $18.20 | $18.84 | 11.58M |
| 1/28/2026 | $20.02 | $20.06 | $19.33 | $19.49 | 10.24M |
| 1/27/2026 | $19.40 | $20.01 | $19.00 | $19.94 | 16.62M |
| 1/26/2026 | $19.03 | $19.83 | $18.75 | $19.05 | 14.82M |
| 1/23/2026 | $17.99 | $19.20 | $17.43 | $18.79 | 12.25M |
| 1/22/2026 | $18.50 | $18.96 | $17.85 | $18.08 | 9.47M |
| 1/21/2026 | $18.50 | $19.08 | $17.86 | $18.20 | 8.12M |
| 1/20/2026 | $18.23 | $18.55 | $17.79 | $18.36 | 9.23M |
| 1/16/2026 | $18.16 | $18.98 | $17.98 | $18.89 | 12.89M |
| 1/15/2026 | $18.28 | $18.67 | $17.59 | $18.08 | 11.67M |
| 1/14/2026 | $17.96 | $18.25 | $17.51 | $17.92 | 7.82M |
| 1/13/2026 | $17.99 | $18.18 | $17.32 | $18.03 | 9.18M |
| 1/12/2026 | $17.02 | $18.00 | $16.87 | $17.48 | 15.39M |
| 1/9/2026 | $16.90 | $17.38 | $16.44 | $17.14 | 8.59M |
| 1/8/2026 | $16.20 | $16.80 | $15.95 | $16.68 | 6.01M |
| 1/7/2026 | $16.60 | $16.80 | $16.24 | $16.24 | 6.34M |
| 1/6/2026 | $16.99 | $17.25 | $16.63 | $16.79 | 11.31M |
| 1/5/2026 | $16.38 | $17.01 | $16.30 | $16.73 | 11.27M |
| 1/2/2026 | $14.78 | $16.14 | $14.69 | $15.99 | 11.72M |
| 12/31/2025 | $14.67 | $14.91 | $14.46 | $14.56 | 5.35M |
| 12/30/2025 | $15.06 | $15.21 | $14.60 | $14.61 | 6.20M |
| 12/29/2025 | $15.08 | $15.65 | $14.85 | $15.08 | 6.35M |
| 12/26/2025 | $15.58 | $15.60 | $15.14 | $15.29 | 4.73M |
| 12/24/2025 | $15.55 | $15.65 | $15.35 | $15.57 | 2.46M |
| 12/23/2025 | $15.60 | $15.93 | $15.36 | $15.48 | 5.39M |
| 12/22/2025 | $16.01 | $16.18 | $15.71 | $15.79 | 9.70M |
| 12/19/2025 | $14.81 | $15.88 | $14.81 | $15.60 | 20.62M |
| 12/18/2025 | $14.47 | $14.92 | $14.30 | $14.56 | 15.18M |
| 12/17/2025 | $15.08 | $15.45 | $13.36 | $13.57 | 20.26M |
| 12/16/2025 | $15.04 | $15.26 | $14.15 | $14.73 | 24.48M |
| 12/15/2025 | $16.50 | $16.51 | $15.11 | $15.28 | 13.45M |
| 12/12/2025 | $17.36 | $17.68 | $16.32 | $16.53 | 12.71M |
| 12/11/2025 | $16.79 | $17.47 | $16.38 | $17.40 | 7.13M |
| 12/10/2025 | $17.50 | $17.75 | $17.02 | $17.33 | 6.52M |
| 12/9/2025 | $17.15 | $17.95 | $17.04 | $17.49 | 10.35M |
| 12/8/2025 | $17.57 | $17.98 | $17.29 | $17.69 | 11.50M |
| 12/5/2025 | $16.93 | $17.17 | $16.45 | $17.11 | 7.12M |
| 12/4/2025 | $16.40 | $17.34 | $16.27 | $17.08 | 10.71M |
| 12/3/2025 | $15.72 | $16.73 | $15.33 | $16.55 | 7.79M |
| 12/2/2025 | $16.66 | $16.96 | $15.78 | $15.82 | 9.09M |
| 12/1/2025 | $16.27 | $16.81 | $16.12 | $16.59 | 7.81M |
| 11/28/2025 | $16.35 | $16.96 | $16.28 | $16.89 | 6.63M |
| 11/26/2025 | $15.73 | $16.52 | $15.62 | $16.18 | 13.15M |
| 11/25/2025 | $15.55 | $15.63 | $14.47 | $15.55 | 9.73M |
| 11/24/2025 | $14.76 | $15.93 | $14.67 | $15.75 | 15.29M |
| 11/21/2025 | $15.08 | $15.25 | $13.90 | $14.73 | 16.03M |
| 11/20/2025 | $16.18 | $16.70 | $14.94 | $15.16 | 15.39M |
| 11/19/2025 | $15.60 | $16.27 | $15.00 | $15.39 | 12.75M |
| 11/18/2025 | $14.53 | $16.00 | $14.41 | $15.43 | 16.34M |
| 11/17/2025 | $14.58 | $15.39 | $14.32 | $14.79 | 13.08M |
| 11/14/2025 | $14.70 | $15.95 | $14.20 | $14.93 | 21.96M |
| 11/13/2025 | $16.07 | $16.14 | $14.88 | $15.16 | 23.00M |
| 11/12/2025 | $17.65 | $17.84 | $15.93 | $16.44 | 23.11M |
| 11/11/2025 | $18.51 | $18.63 | $16.98 | $17.32 | 23.87M |
| 11/10/2025 | $20.77 | $21.15 | $19.00 | $19.29 | 13.95M |
| 11/7/2025 | $19.57 | $20.54 | $19.12 | $20.19 | 14.13M |
| 11/6/2025 | $21.87 | $21.87 | $19.05 | $20.59 | 17.60M |
| 11/5/2025 | $22.07 | $22.49 | $21.31 | $21.80 | 15.19M |