Skip to main content

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

3.010 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.050 3.090 2.940 3.010 1,666,140 +0.01(+0.33%)
Apr 11, 2024 3.140 3.165 3.000 3.000 1,029,100 -0.13(-4.15%)
Apr 10, 2024 3.080 3.180 3.040 3.130 1,555,873 -0.04(-1.26%)
Apr 09, 2024 3.340 3.355 3.130 3.170 2,029,495 -0.21(-6.21%)
Apr 08, 2024 3.570 3.580 3.320 3.380 1,564,295 -0.07(-2.03%)
Apr 05, 2024 3.400 3.555 3.372 3.450 1,857,365 -0.04(-1.15%)
Apr 04, 2024 3.510 3.660 3.470 3.490 2,436,003 +0.03(+0.87%)
Apr 03, 2024 3.320 3.535 3.265 3.460 1,957,064 +0.09(+2.67%)
Apr 02, 2024 3.360 3.390 3.170 3.370 2,100,287 -0.16(-4.53%)
Apr 01, 2024 3.590 3.620 3.470 3.530 2,788,782 -0.01(-0.28%)
Mar 28, 2024 3.470 3.540 3.500 3.540 3,700,511 +0.17(+5.04%)
Mar 27, 2024 3.340 3.420 3.200 3.370 2,498,639 +0.13(+4.01%)
Mar 26, 2024 3.450 3.480 3.220 3.240 2,343,315 -0.14(-4.14%)
Mar 25, 2024 3.480 3.560 3.370 3.380 3,633,815 -0.01(-0.29%)
Mar 22, 2024 3.480 3.500 3.230 3.390 1,593,812 -0.08(-2.31%)
Mar 21, 2024 3.390 3.540 3.245 3.470 3,340,796 +0.13(+3.89%)
Mar 20, 2024 3.170 3.380 3.010 3.340 3,368,141 +0.26(+8.44%)
Mar 19, 2024 3.130 3.190 3.030 3.080 5,243,804 -0.14(-4.35%)
Mar 18, 2024 3.440 3.440 3.145 3.220 3,953,173 -0.20(-5.85%)
Mar 15, 2024 3.130 3.510 2.981 3.420 7,916,627 +0.37(+12.13%)
Mar 14, 2024 3.260 3.260 2.950 3.050 3,679,601 -0.27(-8.13%)
Mar 13, 2024 3.460 3.540 3.185 3.320 6,813,301 -0.22(-6.21%)
Mar 12, 2024 3.730 3.740 3.450 3.540 4,208,986 -0.17(-4.58%)
Mar 11, 2024 4.150 4.220 3.670 3.710 7,596,902 -0.32(-7.94%)
Mar 08, 2024 4.050 4.140 3.940 4.030 4,839,748 -0.01(-0.25%)
Mar 07, 2024 4.050 4.110 3.860 4.040 4,319,672 +0.20(+5.21%)
Mar 06, 2024 3.860 3.985 3.730 3.840 3,462,951 +0.20(+5.49%)
Mar 05, 2024 3.850 4.050 3.630 3.640 3,844,444 -0.36(-9.00%)
Mar 04, 2024 3.950 4.290 3.860 4.000 7,275,514 +0.25(+6.67%)
Mar 01, 2024 3.740 3.920 3.560 3.750 2,435,955 -0.01(-0.27%)
Feb 29, 2024 3.970 4.090 3.470 3.760 4,289,633 -0.07(-1.83%)
Feb 28, 2024 3.990 4.240 3.750 3.830 8,727,454 +0.14(+3.79%)
Feb 27, 2024 3.730 3.740 3.460 3.690 5,352,399 +0.35(+10.48%)
Feb 26, 2024 3.270 3.420 3.110 3.340 5,716,271 +0.20(+6.37%)
Feb 23, 2024 3.190 3.340 3.100 3.140 1,326,422 -0.09(-2.94%)
Feb 22, 2024 3.350 3.390 3.120 3.235 1,152,701 -0.01(-0.15%)
Feb 21, 2024 3.470 3.500 3.135 3.240 1,398,934 -0.30(-8.60%)
Feb 20, 2024 3.840 3.840 3.440 3.545 1,615,832 -0.19(-4.96%)
Feb 16, 2024 3.650 3.840 3.470 3.730 2,042,386 +0.11(+3.04%)
Feb 15, 2024 3.860 4.080 3.410 3.620 3,451,166 -0.18(-4.74%)
Feb 14, 2024 3.930 3.960 3.650 3.800 3,487,010 +0.13(+3.54%)
Feb 13, 2024 3.840 3.880 3.580 3.670 2,510,183 -0.37(-9.16%)
Feb 12, 2024 3.800 4.110 3.790 4.040 5,217,194 +0.29(+7.73%)
Feb 09, 2024 3.900 3.910 3.610 3.750 3,697,329 +0.15(+4.17%)
Feb 08, 2024 3.550 3.769 3.431 3.600 3,707,679 +0.17(+4.96%)
Feb 07, 2024 3.360 3.480 3.300 3.430 1,748,186 +0.16(+4.89%)
Feb 06, 2024 3.140 3.410 3.085 3.270 2,312,693 +0.13(+4.14%)
Feb 05, 2024 3.100 3.450 3.030 3.140 2,672,003 +0.16(+5.37%)
Feb 02, 2024 2.700 2.980 2.635 2.980 2,068,675 +0.31(+11.61%)
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.