Core Scientific Inc (CORZ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.183 | 1.54560810811 | 11.84 | 12.825 | 11.71 | 5672038 | 12.3614352 | CS |
| 4 | -3.407 | -22.0803629294 | 15.43 | 16.56 | 10.34 | 12164845 | 12.13556129 | CS |
| 12 | -5.337 | -30.7430875576 | 17.36 | 18.4 | 10.34 | 10617524 | 14.07708455 | CS |
| 26 | 1.893 | 18.6870681145 | 10.13 | 18.6288 | 9.13 | 10444895 | 13.49320277 | CS |
| 52 | 8.183 | 213.098958333 | 3.84 | 18.6288 | 2.61 | 9625159 | 10.91862322 | CS |
| 156 | 3.873 | 47.5214723926 | 8.15 | 18.6288 | 0.051 | 7061797 | 5.48142988 | CS |
| 260 | 2.283 | 23.4394250513 | 9.74 | 18.6288 | 0.051 | 6917515 | 5.51188777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 12.02 | -0.37 | -2.99 | 12.315 | 12.465 | 12 | 4860623 |
| 1739921700 | 12.39 | -0.12 | -0.96 | 12.63 | 12.83 | 12.31 | 4818309 |
| 1739576100 | 12.51 | -0.03 | -0.24 | 12.52 | 12.64 | 12.27 | 4094962 |
| 1739489700 | 12.54 | 0.45 | 3.72 | 12.18 | 12.69 | 11.89 | 6788637 |
| 1739403300 | 12.09 | -0.17 | -1.39 | 11.96 | 12.25 | 11.71 | 7325683 |
| 1739316900 | 12.26 | -0.56 | -4.37 | 12.6 | 12.87 | 12.24 | 4683431 |
| 1739230500 | 12.82 | 0.26 | 2.07 | 12.672 | 13.175 | 12.56 | 6604192 |
| 1738971300 | 12.56 | 0.03 | 0.24 | 12.755 | 13.1 | 12.18 | 7549064 |
| 1738884900 | 12.53 | -0.18 | -1.42 | 12.89 | 13.15 | 12.4 | 6611181 |
| 1738798500 | 12.71 | 0.5 | 4.10 | 12.29 | 12.9399 | 12.29 | 7801778 |
| 1738712100 | 12.21 | -0.12 | -0.97 | 12.46 | 12.5275 | 11.77 | 8694134 |
| 1738625700 | 12.33 | 0.06 | 0.49 | 11.66 | 12.39 | 11.435 | 9449031 |
| 1738366500 | 12.27 | 0.01 | 0.08 | 12.51 | 13.11 | 12.22 | 13273956 |
| 1738280100 | 12.26 | 0.8 | 6.98 | 12.13 | 12.59 | 11.93 | 15686136 |
| 1738193700 | 11.46 | 0.15 | 1.33 | 11.26 | 11.665 | 10.92 | 15920023 |
| 1738107300 | 11.31 | 0.03 | 0.27 | 11.64 | 11.72 | 10.34 | 34919372 |
| 1738020900 | 11.28 | -4.7 | -29.41 | 13.185 | 13.25 | 10.5 | 51623508 |
| 1737761700 | 15.98 | 0.01 | 0.06 | 16.45 | 16.559999 | 15.94 | 7281046 |
| 1737675300 | 15.97 | 0 | 0.00 | 15.97 | 15.97 | 15.97 | 0 |
| 1737588900 | 15.97 | 0.7 | 4.58 | 15.43 | 16.129999 | 15.2025 | 7679683 |
| 1737502500 | 15.27 | 0.27 | 1.80 | 15.34 | 15.595 | 14.71 | 7954670 |
| 1737156900 | 15 | 0.37 | 2.53 | 14.94 | 15.42 | 14.88 | 8880184 |
| 1737070500 | 14.63 | 0.1 | 0.69 | 14.49 | 14.77 | 14.25 | 4340895 |
| 1736984100 | 14.53 | 0.62 | 4.46 | 14.43 | 14.745 | 14.12 | 7325235 |
| 1736897700 | 13.91 | 0.31 | 2.28 | 14.05 | 14.57 | 13.745 | 7843275 |
| 1736811300 | 13.6 | -0.44 | -3.13 | 13.51 | 13.898 | 13.2 | 7399279 |
| 1736552100 | 14.04 | -0.01 | -0.07 | 13.78 | 14.16 | 13.5 | 8784231 |
| 1736379300 | 14.05 | -0.07 | -0.50 | 14 | 14.26 | 13.595 | 7943096 |
| 1736292900 | 14.12 | -1 | -6.61 | 15.1 | 15.14 | 13.89 | 12915062 |
| 1736206500 | 15.12 | -0.26 | -1.69 | 15.6 | 15.7 | 15.01 | 8072242 |
| 1735947300 | 15.38 | 0.9 | 6.22 | 14.65 | 15.74 | 14.37 | 12182392 |
| 1735860900 | 14.48 | 0.43 | 3.06 | 14.28 | 14.69 | 13.94 | 7838421 |
| 1735688100 | 14.05 | 0.17 | 1.22 | 14.19 | 14.33 | 13.86 | 5954519 |
| 1735601700 | 13.88 | -0.17 | -1.21 | 13.79 | 14 | 13.34 | 7108039 |
| 1735342500 | 14.05 | -0.45 | -3.10 | 14.5 | 14.5 | 13.73 | 5082516 |
| 1735256100 | 14.5 | -0.46 | -3.07 | 14.62 | 14.72 | 14.35 | 4427356 |
| 1735077840 | 14.96 | 0.91 | 6.48 | 14.25 | 14.995 | 14.115 | 4187737 |
| 1734996900 | 14.05 | -0.08 | -0.57 | 13.95 | 14.26 | 13.57 | 11899677 |
| 1734737700 | 14.13 | -0.35 | -2.42 | 14.15 | 14.64 | 13.9 | 19492304 |
| 1734651300 | 14.48 | 0.03 | 0.21 | 15 | 15.1922 | 13.84 | 14264728 |
| 1734564900 | 14.45 | -1.58 | -9.86 | 15.99 | 16.27 | 14.12 | 15869934 |
| 1734478500 | 16.03 | -0.53 | -3.20 | 16.75 | 16.879 | 15.7311 | 10668063 |
| 1734392100 | 16.559999 | 1.01 | 6.50 | 15.88 | 17.105 | 15.76 | 12370249 |
| 1734132900 | 15.55 | 0.01 | 0.06 | 15.56 | 16.07 | 15.37 | 6355837 |
| 1734046500 | 15.54 | -0.32 | -2.02 | 16.489999 | 16.77 | 15.5 | 6108559 |
| 1733960100 | 15.86 | 0.08 | 0.51 | 15.91 | 16.305 | 15.77 | 8633948 |
| 1733873700 | 15.78 | -0.26 | -1.62 | 16.16 | 16.5 | 15.57 | 8381564 |
| 1733787300 | 16.04 | -0.95 | -5.59 | 16.8 | 16.83 | 15.87 | 8672798 |
| 1733528100 | 16.99 | 0.05 | 0.30 | 17.06 | 17.6 | 16.739999 | 8415436 |
| 1733441700 | 16.94 | -0.53 | -3.03 | 17.74 | 17.9785 | 16.915 | 10275059 |
| 1733355300 | 17.47 | 1.05 | 6.39 | 16.489999 | 17.505 | 16.18 | 13293078 |
| 1733268900 | 16.42 | 0.36 | 2.24 | 16.29 | 16.805 | 16.094999 | 20075058 |
| 1733182500 | 16.059999 | -1.82 | -10.18 | 16.885 | 17.49 | 15.48 | 34000645 |
| 1732917840 | 17.88 | 0.17 | 0.96 | 17.98 | 18.4 | 17.47 | 4656935 |
| 1732750500 | 17.71 | 0.59 | 3.45 | 17.36 | 17.885 | 17.13 | 5482449 |
| 1732664100 | 17.12 | -0.99 | -5.47 | 17.75 | 18.6288 | 16.67 | 13616646 |
| 1732577700 | 18.11 | -0.12 | -0.66 | 18.305 | 18.51 | 17.66 | 8864729 |
| 1732318500 | 18.23 | 0.68 | 3.87 | 17.41 | 18.315 | 16.995 | 10538373 |
| 1732232100 | 17.55 | 0.29 | 1.68 | 17.54 | 18.355 | 16.774999 | 10507401 |
| 1732145700 | 17.26 | 0.79 | 4.80 | 17.08 | 17.64 | 16.75 | 10195485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
