CORZ

Core Scientific Historical Data

Company Name Stock Ticker Symbol Market Type
Core Scientific Inc CORZ NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.30 19:59:36
Open Price Low Price High Price Close Price Prev Close
1.27 1.2601 1.43 1.295 1.30
more quote information »

CORZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.421.531.26011.393,496,284-0.12-8.45%
1 Month2.222.411.26011.794,454,925-0.92-41.44%
3 Months1.793.471.26012.224,595,518-0.49-27.37%
6 Months8.759.081.26012.894,199,552-7.45-85.14%
1 Year9.7411.491.26013.963,766,185-8.44-86.65%
3 Years9.7411.491.26013.963,766,185-8.44-86.65%
5 Years9.7411.491.26013.963,766,185-8.44-86.65%

CORZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 1.295 -0.01 -0.38% 1.27 1.43 1.2601 3,727,736
Sep 29 2022 1.30 -0.15 -10.34% 1.40 1.43 1.265 3,349,086
Sep 28 2022 1.45 0.05 3.57% 1.39 1.48 1.35 3,067,841
Sep 27 2022 1.40 0.01 0.72% 1.49 1.49 1.36 4,721,522
Sep 26 2022 1.39 -0.04 -2.8% 1.44 1.53 1.365 3,077,055
Sep 23 2022 1.43 -0.07 -4.67% 1.42 1.47 1.36 3,265,918
Sep 22 2022 1.50 -0.05 -3.23% 1.53 1.58 1.43 2,894,401
Sep 21 2022 1.55 0.03 1.97% 1.50 1.64 1.48 3,449,871
Sep 20 2022 1.52 -0.14 -8.43% 1.63 1.6401 1.49 7,248,384
Sep 19 2022 1.66 -0.14 -7.78% 1.74 1.78 1.63 6,123,288
Sep 16 2022 1.80 -0.21 -10.45% 1.98 1.98 1.77 11,613,889
Sep 15 2022 2.01 -0.06 -2.9% 2.01 2.145 1.98 5,215,007
Sep 14 2022 2.07 0.06 2.99% 2.01 2.11 1.96 5,399,757
Sep 13 2022 2.01 -0.26 -11.45% 2.11 2.16 2.00 3,578,665
Sep 12 2022 2.27 0.01 0.44% 2.32 2.41 2.15 4,276,202
Sep 09 2022 2.26 0.19 9.18% 2.22 2.30 2.205 3,654,825
Sep 08 2022 2.07 -0.01 -0.48% 2.03 2.15 1.99 3,565,643
Sep 07 2022 2.08 0.00 0.0% 2.06 2.14 1.88 4,202,457
Sep 06 2022 2.08 -0.05 -2.35% 2.21 2.25 2.06 3,729,824
Sep 02 2022 2.13 0.01 0.47% 2.22 2.24 2.05 2,209,947
Sep 01 2022 2.12 -0.08 -3.64% 2.12 2.195 1.99 3,078,651
See More Historical Prices »


Your Recent History
NASDAQ
CORZ
Core Scien..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now