Core Scientific, Inc. Common Stock (CORZ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 21.63 | 21.65 | 20.43 | 21.01 | -0.19% | 8,655,000 |
| 2026-08-06 | 21.25 | 21.71 | 20.89 | 21.05 | -3.31% | 7,651,800 |
| 2026-08-05 | 22.38 | 22.97 | 21.73 | 21.77 | -4.56% | 11,555,700 |
| 2026-08-04 | 22.83 | 23.60 | 22.40 | 22.81 | -0.09% | 14,877,800 |
| 2026-08-03 | 20.38 | 22.98 | 19.86 | 22.83 | +10.18% | 23,740,800 |
| 2026-07-31 | 22.96 | 23.00 | 20.67 | 20.72 | -5.00% | 11,980,200 |
| 2026-07-30 | 19.80 | 22.55 | 19.69 | 21.81 | +20.36% | 22,588,200 |
| 2026-07-29 | 20.91 | 21.03 | 17.92 | 18.12 | -12.65% | 35,538,000 |
| 2026-07-28 | 20.95 | 21.26 | 19.58 | 20.75 | +0.02% | 27,671,000 |
| 2026-07-27 | 22.35 | 22.70 | 20.39 | 20.74 | -8.84% | 9,841,900 |
| 2026-07-24 | 23.62 | 23.68 | 22.52 | 22.75 | -5.05% | 8,236,600 |
| 2026-07-23 | 23.34 | 24.58 | 23.16 | 23.96 | +1.44% | 7,292,900 |
| 2026-07-22 | 23.63 | 24.61 | 23.50 | 23.62 | -1.62% | 5,119,500 |
| 2026-07-21 | 22.87 | 24.66 | 22.79 | 24.01 | +7.19% | 12,613,000 |
| 2026-07-20 | 21.90 | 22.79 | 21.85 | 22.40 | +6.97% | 12,592,700 |
| 2026-07-17 | 20.31 | 21.45 | 19.89 | 20.94 | -0.38% | 9,297,300 |
| 2026-07-16 | 22.25 | 22.25 | 20.74 | 21.02 | -7.48% | 6,904,700 |
| 2026-07-15 | 22.17 | 22.88 | 21.28 | 22.72 | +2.85% | 8,458,100 |
| 2026-07-14 | 23.27 | 23.48 | 21.95 | 22.09 | -2.73% | 6,777,500 |
| 2026-07-13 | 22.94 | 23.14 | 21.86 | 22.71 | -3.32% | 8,182,500 |
| 2026-07-10 | 23.60 | 24.19 | 22.92 | 23.49 | -1.05% | 6,590,000 |
| 2026-07-09 | 24.28 | 24.65 | 23.57 | 23.74 | +1.02% | 8,472,100 |
| 2026-07-08 | 21.41 | 23.69 | 21.27 | 23.50 | +9.10% | 16,079,500 |
| 2026-07-07 | 21.99 | 22.28 | 20.71 | 21.54 | -5.53% | 11,696,600 |
| 2026-07-06 | 22.26 | 23.17 | 22.12 | 22.80 | +6.39% | 9,436,800 |
| 2026-07-02 | 23.95 | 23.95 | 21.06 | 21.43 | -9.62% | 18,565,800 |
| 2026-07-01 | 24.82 | 24.94 | 22.64 | 23.71 | -7.35% | 18,139,600 |
| 2026-06-30 | 25.62 | 26.07 | 24.67 | 25.59 | -1.35% | 12,590,100 |
| 2026-06-29 | 27.53 | 28.04 | 25.45 | 25.94 | -4.63% | 11,371,100 |
| 2026-06-26 | 26.38 | 27.88 | 25.79 | 27.20 | -0.26% | 20,586,700 |
| 2026-06-25 | 28.22 | 28.48 | 26.91 | 27.27 | -1.87% | 10,281,800 |
| 2026-06-24 | 29.12 | 29.15 | 27.03 | 27.79 | -4.70% | 12,690,800 |
| 2026-06-23 | 27.55 | 29.50 | 27.46 | 29.16 | +0.28% | 8,390,300 |
| 2026-06-22 | 29.60 | 30.43 | 28.56 | 29.08 | -0.27% | 10,602,200 |
| 2026-06-18 | 29.12 | 30.05 | 28.58 | 29.16 | +2.75% | 17,471,700 |
| 2026-06-17 | 28.27 | 29.48 | 27.94 | 28.38 | +1.07% | 13,185,200 |
| 2026-06-16 | 28.08 | 29.08 | 27.90 | 28.08 | -0.50% | 8,579,200 |
| 2026-06-15 | 28.26 | 28.84 | 27.60 | 28.22 | +2.25% | 11,319,200 |
| 2026-06-12 | 27.74 | 28.36 | 27.39 | 27.60 | +1.40% | 7,292,300 |
| 2026-06-11 | 25.72 | 27.69 | 25.62 | 27.22 | +5.96% | 11,986,000 |
| 2026-06-10 | 26.65 | 27.48 | 25.24 | 25.69 | -4.89% | 11,988,300 |
| 2026-06-09 | 28.25 | 28.57 | 25.28 | 27.01 | -0.52% | 12,308,300 |
| 2026-06-08 | 26.37 | 27.34 | 25.94 | 27.15 | +5.03% | 7,892,200 |
| 2026-06-05 | 27.11 | 27.19 | 25.18 | 25.85 | -7.38% | 13,426,300 |
| 2026-06-04 | 27.84 | 28.50 | 27.43 | 27.91 | -3.53% | 8,833,500 |
| 2026-06-03 | 28.72 | 29.70 | 28.51 | 28.93 | -0.41% | 11,968,500 |
| 2026-06-02 | 29.00 | 30.46 | 28.90 | 29.05 | +1.75% | 20,583,000 |
| 2026-06-01 | 26.78 | 29.09 | 26.40 | 28.55 | +6.33% | 17,308,500 |
| 2026-05-29 | 27.70 | 27.80 | 26.43 | 26.85 | -3.28% | 15,295,100 |
| 2026-05-28 | 27.22 | 28.19 | 26.99 | 27.76 | +2.06% | 15,544,400 |
| 2026-05-27 | 26.32 | 27.70 | 26.02 | 27.20 | +3.15% | 16,257,800 |
| 2026-05-26 | 26.45 | 26.83 | 25.79 | 26.37 | +4.39% | 18,859,400 |
| 2026-05-22 | 25.02 | 25.63 | 24.42 | 25.26 | +1.77% | 11,584,800 |
| 2026-05-21 | 23.39 | 25.06 | 23.39 | 24.82 | +7.08% | 14,497,100 |
| 2026-05-20 | 23.31 | 23.59 | 22.78 | 23.18 | +1.13% | 6,616,600 |
| 2026-05-19 | 22.99 | 23.25 | 21.82 | 22.92 | -2.76% | 12,492,500 |
| 2026-05-18 | 24.17 | 24.17 | 22.61 | 23.57 | -2.64% | 10,519,800 |
| 2026-05-15 | 24.00 | 24.60 | 23.37 | 24.21 | -2.85% | 10,146,700 |
| 2026-05-14 | 24.01 | 25.17 | 23.59 | 24.92 | +3.83% | 17,518,700 |
| 2026-05-13 | 24.07 | 24.33 | 23.10 | 24.00 | +5.31% | 16,340,600 |
| 2026-05-12 | 22.22 | 22.90 | 21.69 | 22.79 | -0.70% | 10,097,000 |
| 2026-05-11 | 22.40 | 23.81 | 21.92 | 22.95 | +0.13% | 13,994,400 |
| 2026-05-08 | 23.07 | 23.40 | 22.26 | 22.92 | +2.50% | 14,830,900 |
| 2026-05-07 | 22.44 | 23.00 | 20.81 | 22.36 | -9.22% | 37,216,800 |
| 2026-05-06 | 23.52 | 25.01 | 23.43 | 24.63 | +11.00% | 39,394,500 |
| 2026-05-05 | 21.20 | 22.43 | 21.07 | 22.19 | +5.17% | 14,009,700 |
| 2026-05-04 | 20.28 | 21.56 | 20.15 | 21.10 | +3.69% | 16,227,600 |
| 2026-05-01 | 20.11 | 20.96 | 19.92 | 20.35 | +1.75% | 11,677,200 |
| 2026-04-30 | 20.00 | 20.60 | 19.80 | 20.00 | +2.25% | 15,635,400 |
| 2026-04-29 | 20.16 | 20.24 | 19.43 | 19.56 | -2.30% | 11,465,400 |
| 2026-04-28 | 19.28 | 20.12 | 19.20 | 20.02 | -5.12% | 14,935,300 |
| 2026-04-27 | 20.96 | 21.38 | 20.58 | 21.10 | +1.05% | 18,987,200 |
| 2026-04-24 | 21.53 | 21.71 | 20.69 | 20.88 | +0.34% | 15,017,000 |
| 2026-04-23 | 20.93 | 21.73 | 20.40 | 20.81 | -1.79% | 16,756,800 |
| 2026-04-22 | 21.33 | 21.61 | 21.07 | 21.19 | +2.02% | 15,278,200 |
| 2026-04-21 | 20.41 | 21.25 | 19.61 | 20.77 | +4.53% | 24,343,000 |
| 2026-04-20 | 19.61 | 20.09 | 19.47 | 19.87 | +0.10% | 11,880,300 |
| 2026-04-17 | 19.90 | 20.05 | 19.44 | 19.85 | +2.11% | 12,888,000 |
| 2026-04-16 | 19.32 | 19.55 | 18.37 | 19.44 | +1.89% | 10,146,500 |
| 2026-04-15 | 18.85 | 19.25 | 18.42 | 19.08 | +2.14% | 9,737,700 |
| 2026-04-14 | 19.12 | 19.43 | 18.47 | 18.68 | -0.16% | 15,754,600 |
| 2026-04-13 | 18.05 | 19.13 | 17.88 | 18.71 | +2.13% | 11,178,200 |
| 2026-04-10 | 18.48 | 18.96 | 18.23 | 18.32 | +1.89% | 16,460,000 |
| 2026-04-09 | 17.81 | 18.50 | 17.29 | 17.98 | +1.81% | 12,754,900 |
| 2026-04-08 | 17.61 | 18.00 | 17.34 | 17.66 | +4.93% | 14,660,400 |
| 2026-04-07 | 16.06 | 16.92 | 15.50 | 16.83 | +3.31% | 9,232,700 |
| 2026-04-06 | 16.23 | 16.80 | 16.18 | 16.29 | +0.37% | 7,917,300 |
| 2026-04-02 | 14.71 | 16.28 | 14.42 | 16.23 | +6.08% | 12,024,100 |
| 2026-04-01 | 15.10 | 15.58 | 14.95 | 15.30 | +2.27% | 10,429,900 |
| 2026-03-31 | 14.41 | 15.03 | 13.95 | 14.96 | +7.55% | 13,729,900 |
| 2026-03-30 | 15.20 | 15.36 | 13.56 | 13.91 | -7.70% | 15,177,500 |
| 2026-03-27 | 15.60 | 15.65 | 14.89 | 15.07 | -4.56% | 7,915,600 |
| 2026-03-26 | 16.80 | 16.97 | 15.65 | 15.79 | -7.39% | 7,992,900 |
| 2026-03-25 | 17.35 | 17.80 | 16.84 | 17.05 | +1.19% | 9,974,400 |
| 2026-03-24 | 16.40 | 17.03 | 15.85 | 16.85 | +1.63% | 8,445,700 |
| 2026-03-23 | 16.08 | 17.02 | 16.08 | 16.58 | +4.87% | 10,620,100 |
| 2026-03-20 | 16.27 | 16.30 | 15.46 | 15.81 | -4.07% | 11,538,600 |
| 2026-03-19 | 15.95 | 16.73 | 15.53 | 16.48 | +0.80% | 13,662,500 |
| 2026-03-18 | 16.26 | 16.95 | 16.16 | 16.35 | -0.43% | 8,780,800 |
| 2026-03-17 | 16.65 | 16.84 | 16.36 | 16.42 | -3.24% | 9,008,700 |
| 2026-03-16 | 17.08 | 17.25 | 16.57 | 16.97 | +2.91% | 8,642,000 |
| 2026-03-13 | 16.55 | 16.88 | 16.19 | 16.49 | +1.54% | 10,208,200 |
| 2026-03-12 | 16.07 | 16.30 | 15.59 | 16.24 | -1.81% | 17,107,900 |
| 2026-03-11 | 15.91 | 16.77 | 15.73 | 16.54 | +6.99% | 18,546,200 |
| 2026-03-10 | 15.31 | 15.83 | 14.75 | 15.46 | +1.98% | 13,723,600 |
| 2026-03-09 | 14.65 | 15.24 | 14.40 | 15.16 | +2.02% | 12,647,200 |
| 2026-03-06 | 15.54 | 15.98 | 14.80 | 14.86 | -7.13% | 13,852,600 |
| 2026-03-05 | 15.60 | 16.04 | 15.19 | 16.00 | +1.01% | 12,330,600 |
| 2026-03-04 | 15.97 | 16.36 | 15.79 | 15.84 | +3.53% | 10,622,200 |
| 2026-03-03 | 16.00 | 16.31 | 15.05 | 15.30 | -7.22% | 26,070,600 |
| 2026-03-02 | 16.57 | 17.37 | 16.06 | 16.49 | -2.83% | 15,239,600 |
| 2026-02-27 | 17.32 | 17.40 | 16.31 | 16.97 | -5.62% | 13,994,200 |
| 2026-02-26 | 18.03 | 18.29 | 17.40 | 17.98 | -0.55% | 8,818,800 |
| 2026-02-25 | 18.10 | 18.48 | 17.64 | 18.08 | +1.18% | 8,228,700 |
| 2026-02-24 | 16.80 | 18.02 | 16.35 | 17.87 | +5.80% | 13,555,200 |
| 2026-02-23 | 17.00 | 17.29 | 16.60 | 16.89 | -2.37% | 10,722,700 |
| 2026-02-20 | 17.80 | 18.17 | 16.89 | 17.30 | -3.78% | 11,327,600 |
| 2026-02-19 | 17.00 | 18.02 | 16.77 | 17.98 | +4.11% | 13,207,400 |
| 2026-02-18 | 17.21 | 17.88 | 16.97 | 17.27 | +0.23% | 5,127,400 |
| 2026-02-17 | 17.50 | 17.97 | 16.86 | 17.23 | -3.42% | 9,172,400 |
| 2026-02-13 | 17.60 | 18.51 | 17.23 | 17.84 | +2.06% | 8,246,300 |
| 2026-02-12 | 18.06 | 18.42 | 17.11 | 17.48 | -3.37% | 8,151,100 |
| 2026-02-11 | 18.30 | 18.44 | 17.50 | 18.09 | -0.22% | 6,640,300 |
| 2026-02-10 | 18.54 | 19.06 | 18.05 | 18.13 | -2.26% | 8,953,600 |
| 2026-02-09 | 16.56 | 18.69 | 16.51 | 18.55 | +10.35% | 16,096,300 |
| 2026-02-06 | 15.60 | 16.93 | 15.35 | 16.81 | +13.47% | 18,191,400 |
| 2026-02-05 | 15.54 | 16.29 | 14.71 | 14.81 | -8.27% | 16,998,600 |
| 2026-02-04 | 17.42 | 17.47 | 15.72 | 16.15 | -8.96% | 14,239,200 |
| 2026-02-03 | 18.14 | 18.74 | 16.77 | 17.74 | -0.73% | 10,278,500 |
| 2026-02-02 | 17.66 | 18.46 | 17.41 | 17.87 | -0.67% | 10,561,800 |
| 2026-01-30 | 18.65 | 18.91 | 17.67 | 17.99 | -4.51% | 13,131,300 |
| 2026-01-29 | 19.36 | 19.41 | 18.20 | 18.84 | -3.34% | 11,583,700 |
| 2026-01-28 | 20.02 | 20.06 | 19.33 | 19.49 | -2.26% | 10,238,800 |
| 2026-01-27 | 19.40 | 20.01 | 19.00 | 19.94 | +4.67% | 16,624,300 |
| 2026-01-26 | 19.03 | 19.83 | 18.75 | 19.05 | +1.38% | 14,815,100 |
| 2026-01-23 | 17.99 | 19.20 | 17.43 | 18.79 | +3.93% | 12,250,400 |
| 2026-01-22 | 18.50 | 18.96 | 17.84 | 18.08 | -0.66% | 9,474,500 |
| 2026-01-21 | 18.50 | 19.08 | 17.86 | 18.20 | -0.87% | 8,119,500 |
| 2026-01-20 | 18.23 | 18.55 | 17.79 | 18.36 | -2.81% | 9,233,800 |
| 2026-01-16 | 18.16 | 18.98 | 17.98 | 18.89 | +4.48% | 12,890,100 |
| 2026-01-15 | 18.28 | 18.67 | 17.58 | 18.08 | +0.89% | 11,669,600 |
| 2026-01-14 | 17.96 | 18.25 | 17.51 | 17.92 | -0.61% | 7,820,200 |
| 2026-01-13 | 17.99 | 18.18 | 17.32 | 18.03 | +3.15% | 9,179,500 |
| 2026-01-12 | 17.01 | 18.00 | 16.87 | 17.48 | +1.98% | 15,387,400 |
| 2026-01-09 | 16.90 | 17.38 | 16.44 | 17.14 | +2.76% | 8,587,700 |
| 2026-01-08 | 16.20 | 16.80 | 15.95 | 16.68 | +2.71% | 6,006,900 |
| 2026-01-07 | 16.60 | 16.80 | 16.24 | 16.24 | -3.28% | 6,343,000 |
| 2026-01-06 | 16.99 | 17.25 | 16.63 | 16.79 | +0.36% | 11,305,600 |
| 2026-01-05 | 16.38 | 17.00 | 16.30 | 16.73 | +4.63% | 11,269,400 |
| 2026-01-02 | 14.78 | 16.14 | 14.69 | 15.99 | +9.82% | 11,724,200 |
| 2025-12-31 | 14.67 | 14.91 | 14.46 | 14.56 | -0.34% | 5,345,500 |
| 2025-12-30 | 15.06 | 15.21 | 14.60 | 14.61 | -3.12% | 6,201,800 |
| 2025-12-29 | 15.08 | 15.65 | 14.85 | 15.08 | -1.37% | 6,347,800 |
| 2025-12-26 | 15.58 | 15.60 | 15.14 | 15.29 | -1.80% | 4,726,600 |
| 2025-12-24 | 15.55 | 15.65 | 15.35 | 15.57 | +0.58% | 2,464,400 |
| 2025-12-23 | 15.60 | 15.93 | 15.36 | 15.48 | -1.96% | 5,394,800 |
| 2025-12-22 | 16.00 | 16.18 | 15.71 | 15.79 | +1.22% | 9,699,700 |
| 2025-12-19 | 14.81 | 15.88 | 14.81 | 15.60 | +7.14% | 20,619,000 |
| 2025-12-18 | 14.47 | 14.91 | 14.30 | 14.56 | +7.30% | 15,181,000 |
| 2025-12-17 | 15.08 | 15.45 | 13.35 | 13.57 | -7.88% | 20,262,200 |
| 2025-12-16 | 15.04 | 15.26 | 14.15 | 14.73 | -3.60% | 24,484,900 |
| 2025-12-15 | 16.50 | 16.51 | 15.11 | 15.28 | -7.56% | 13,451,100 |
| 2025-12-12 | 17.36 | 17.68 | 16.32 | 16.53 | -5.00% | 12,713,200 |
| 2025-12-11 | 16.79 | 17.47 | 16.38 | 17.40 | +0.40% | 7,127,300 |
| 2025-12-10 | 17.50 | 17.75 | 17.02 | 17.33 | -0.91% | 6,521,900 |
| 2025-12-09 | 17.15 | 17.95 | 17.04 | 17.49 | -1.13% | 10,347,100 |
| 2025-12-08 | 17.57 | 17.98 | 17.30 | 17.69 | +3.39% | 11,497,200 |
| 2025-12-05 | 16.93 | 17.17 | 16.45 | 17.11 | +0.18% | 7,120,300 |
| 2025-12-04 | 16.40 | 17.33 | 16.27 | 17.08 | +3.20% | 10,713,700 |
| 2025-12-03 | 15.72 | 16.73 | 15.33 | 16.55 | +4.61% | 7,789,600 |
| 2025-12-02 | 16.66 | 16.96 | 15.78 | 15.82 | -4.64% | 9,088,400 |
| 2025-12-01 | 16.26 | 16.81 | 16.12 | 16.59 | -1.78% | 7,814,800 |
| 2025-11-28 | 16.35 | 16.96 | 16.28 | 16.89 | +4.39% | 6,625,700 |
| 2025-11-26 | 15.73 | 16.52 | 15.62 | 16.18 | +4.05% | 13,146,600 |
| 2025-11-25 | 15.55 | 15.63 | 14.47 | 15.55 | -1.27% | 9,734,300 |
| 2025-11-24 | 14.76 | 15.93 | 14.67 | 15.75 | +6.92% | 15,293,800 |
| 2025-11-21 | 15.08 | 15.25 | 13.90 | 14.73 | -2.84% | 16,025,400 |
| 2025-11-20 | 16.17 | 16.70 | 14.94 | 15.16 | -1.49% | 15,390,800 |
| 2025-11-19 | 15.60 | 16.27 | 15.00 | 15.39 | -0.26% | 12,754,300 |
| 2025-11-18 | 14.53 | 16.00 | 14.41 | 15.43 | +4.33% | 16,342,300 |
| 2025-11-17 | 14.58 | 15.39 | 14.31 | 14.79 | -0.94% | 13,078,100 |
| 2025-11-14 | 14.70 | 15.95 | 14.20 | 14.93 | -1.52% | 21,956,200 |
| 2025-11-13 | 16.07 | 16.14 | 14.88 | 15.16 | -7.79% | 23,003,100 |
| 2025-11-12 | 17.65 | 17.84 | 15.93 | 16.44 | -5.08% | 23,106,100 |
| 2025-11-11 | 18.51 | 18.63 | 16.98 | 17.32 | -10.21% | 23,865,400 |
| 2025-11-10 | 20.77 | 21.15 | 19.00 | 19.29 | -4.46% | 13,948,400 |
| 2025-11-07 | 19.57 | 20.53 | 19.12 | 20.19 | -1.94% | 14,127,900 |
| 2025-11-06 | 21.87 | 21.87 | 19.05 | 20.59 | -5.55% | 17,600,500 |
| 2025-11-05 | 22.07 | 22.49 | 21.31 | 21.80 | +0.28% | 15,189,000 |
| 2025-11-04 | 21.87 | 22.78 | 21.38 | 21.74 | -5.07% | 12,758,000 |
| 2025-11-03 | 22.83 | 23.63 | 21.80 | 22.90 | +6.31% | 28,980,500 |
| 2025-10-31 | 21.98 | 22.30 | 20.89 | 21.54 | +3.86% | 21,253,100 |
| 2025-10-30 | 20.44 | 22.12 | 19.93 | 20.74 | -0.14% | 45,963,200 |
| 2025-10-29 | 20.59 | 20.95 | 20.02 | 20.77 | +3.38% | 16,787,100 |
| 2025-10-28 | 20.02 | 21.02 | 19.88 | 20.09 | +1.11% | 22,181,400 |
| 2025-10-27 | 19.50 | 19.94 | 18.88 | 19.87 | +2.74% | 13,198,700 |
| 2025-10-24 | 18.67 | 19.49 | 18.36 | 19.34 | +7.09% | 16,565,900 |
| 2025-10-23 | 17.87 | 18.18 | 16.91 | 18.06 | +1.46% | 15,611,200 |
| 2025-10-22 | 19.50 | 19.60 | 16.98 | 17.80 | -7.44% | 23,223,900 |
| 2025-10-21 | 19.48 | 19.69 | 18.44 | 19.23 | +2.23% | 24,440,200 |
| 2025-10-20 | 19.36 | 19.50 | 18.63 | 18.81 | -1.00% | 11,550,100 |
| 2025-10-17 | 18.66 | 19.31 | 18.27 | 19.00 | -3.41% | 19,677,400 |
| 2025-10-16 | 19.90 | 20.36 | 19.10 | 19.67 | -1.35% | 23,007,400 |
| 2025-10-15 | 19.44 | 20.18 | 19.25 | 19.94 | +5.28% | 18,581,600 |
| 2025-10-14 | 19.08 | 19.28 | 18.08 | 18.94 | -1.41% | 12,659,600 |
| 2025-10-13 | 19.00 | 19.40 | 18.37 | 19.21 | +3.73% | 19,706,200 |
| 2025-10-10 | 18.30 | 19.31 | 18.02 | 18.52 | +2.66% | 37,314,700 |
| 2025-10-09 | 17.50 | 18.19 | 17.19 | 18.04 | +2.91% | 30,208,100 |
| 2025-10-08 | 17.15 | 17.80 | 16.85 | 17.53 | +2.51% | 20,261,000 |
| 2025-10-07 | 17.96 | 18.27 | 16.41 | 17.10 | -4.52% | 17,747,900 |
| 2025-10-06 | 18.00 | 18.45 | 17.74 | 17.91 | +0.51% | 10,116,900 |
| 2025-10-03 | 18.02 | 18.44 | 17.73 | 17.82 | -1.55% | 8,105,800 |
| 2025-10-02 | 17.96 | 18.17 | 17.68 | 18.10 | +0.72% | 7,009,600 |
| 2025-10-01 | 18.00 | 18.16 | 17.60 | 17.97 | +0.17% | 6,938,900 |
| 2025-09-30 | 17.99 | 18.45 | 17.67 | 17.94 | +3.52% | 18,947,100 |
| 2025-09-29 | 17.05 | 17.42 | 16.85 | 17.33 | +2.85% | 14,776,900 |
| 2025-09-26 | 16.91 | 16.99 | 16.20 | 16.85 | +0.06% | 8,732,700 |
| 2025-09-25 | 16.65 | 17.68 | 16.47 | 16.84 | -1.00% | 12,317,800 |
| 2025-09-24 | 17.19 | 17.24 | 16.68 | 17.01 | +0.06% | 5,699,100 |
| 2025-09-23 | 17.35 | 17.44 | 16.72 | 17.00 | -0.99% | 10,150,000 |
| 2025-09-22 | 16.43 | 17.29 | 16.02 | 17.17 | +3.31% | 12,695,300 |
| 2025-09-19 | 16.83 | 17.10 | 16.53 | 16.62 | -0.78% | 13,950,500 |
| 2025-09-18 | 16.30 | 16.79 | 16.22 | 16.75 | +2.95% | 12,212,100 |
| 2025-09-17 | 16.20 | 16.58 | 15.89 | 16.27 | +0.56% | 7,873,700 |
| 2025-09-16 | 16.30 | 16.55 | 16.03 | 16.18 | -0.86% | 6,321,300 |
| 2025-09-15 | 16.27 | 16.70 | 16.00 | 16.32 | +2.90% | 20,119,200 |
| 2025-09-12 | 15.65 | 15.88 | 15.18 | 15.86 | +1.99% | 9,761,800 |
| 2025-09-11 | 16.02 | 16.15 | 15.53 | 15.55 | -2.75% | 12,421,100 |
| 2025-09-10 | 15.27 | 16.13 | 15.21 | 15.99 | +10.05% | 41,048,900 |
| 2025-09-09 | 14.61 | 14.84 | 14.37 | 14.53 | +4.31% | 20,720,100 |
| 2025-09-08 | 13.60 | 14.08 | 13.60 | 13.93 | +2.28% | 7,181,800 |
| 2025-09-05 | 13.86 | 13.91 | 13.14 | 13.62 | +0.00% | 9,312,100 |
| 2025-09-04 | 13.52 | 13.70 | 13.35 | 13.62 | +0.29% | 6,942,700 |
| 2025-09-03 | 14.04 | 14.07 | 13.45 | 13.58 | -3.00% | 9,229,600 |
| 2025-09-02 | 13.99 | 14.21 | 13.46 | 14.00 | -2.44% | 11,076,800 |
| 2025-08-29 | 14.20 | 14.39 | 13.88 | 14.35 | +0.00% | 6,456,800 |
| 2025-08-28 | 14.42 | 14.90 | 14.30 | 14.35 | +1.06% | 10,586,600 |
| 2025-08-27 | 14.02 | 14.35 | 13.97 | 14.20 | +1.14% | 8,192,700 |
| 2025-08-26 | 13.57 | 14.22 | 13.57 | 14.04 | +2.63% | 10,929,100 |
| 2025-08-25 | 13.45 | 14.06 | 13.24 | 13.68 | +0.96% | 9,959,500 |
| 2025-08-22 | 13.75 | 14.54 | 13.53 | 13.55 | -1.74% | 19,811,000 |
| 2025-08-21 | 13.67 | 14.25 | 13.34 | 13.79 | -2.06% | 18,883,300 |
| 2025-08-20 | 14.35 | 14.41 | 13.58 | 14.08 | -1.88% | 19,087,600 |
| 2025-08-19 | 14.50 | 14.55 | 13.91 | 14.35 | -1.24% | 17,326,800 |
| 2025-08-18 | 14.55 | 14.77 | 14.15 | 14.53 | +2.83% | 13,351,100 |
| 2025-08-15 | 13.72 | 14.78 | 13.69 | 14.13 | +2.13% | 43,603,500 |
| 2025-08-14 | 13.49 | 14.16 | 13.18 | 13.84 | -0.11% | 30,902,100 |
| 2025-08-13 | 14.53 | 14.75 | 13.45 | 13.85 | -8.34% | 30,192,200 |
| 2025-08-12 | 14.50 | 15.22 | 14.36 | 15.11 | +3.99% | 17,152,700 |
| 2025-08-11 | 14.29 | 15.01 | 14.20 | 14.53 | +0.83% | 16,618,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+45.59%). Worst month: Mar (-14.49%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Core Scientific, Inc. Common Stock's (CORZ) latest close?
21.01 on 2026-08-07, from the Closelook data lake's daily price record.
What is CORZ's 52-week high and low?
30.46 high and 13.14 low over the trailing 52 weeks, as of 2026-08-07.
What is Core Scientific, Inc. Common Stock's strongest and weakest month historically?
Historically, CORZ's strongest calendar month has been Jun (average +45.59%) and its weakest Mar (average -14.49%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 637 daily bars in the Closelook data lake.