Core Scientific Inc (CORZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.03892493049 | 10.79 | 12.25 | 9.72 | 15348620 | 10.92667477 | CS |
| 4 | 1.74 | 19.7055492639 | 8.83 | 12.25 | 8.58 | 14229152 | 10.14095469 | CS |
| 12 | 7.07 | 202 | 3.5 | 12.25 | 2.88 | 11629924 | 8.37109474 | CS |
| 26 | 5.02 | 90.4504504505 | 5.55 | 12.25 | 2.61 | 7077994 | 7.16538609 | CS |
| 52 | 5.02 | 90.4504504505 | 5.55 | 12.25 | 2.61 | 7077994 | 7.16538609 | CS |
| 156 | 0.83 | 8.52156057495 | 9.74 | 12.25 | 0.051 | 10350507 | 2.47463439 | CS |
| 260 | 0.83 | 8.52156057495 | 9.74 | 12.25 | 0.051 | 10350507 | 2.47463439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 10.39 | 0.23 | 2.26 | 10.2 | 10.55 | 9.72 | 12751600 |
| 1721342100 | 10.16 | -1.06 | -9.41 | 11.58 | 11.58 | 10.0101 | 13598583 |
| 1721255700 | 11.215 | -0.49 | -4.15 | 11.47 | 12.25 | 10.79 | 17460564 |
| 1721169300 | 11.7 | 0.69 | 6.27 | 11.1 | 11.81 | 11.08 | 13754689 |
| 1721082900 | 11.01 | 0.91 | 9.01 | 10.79 | 11.27 | 10.5602 | 19177664 |
| 1720823700 | 10.1 | 0.39 | 4.02 | 9.49 | 10.13 | 9.42 | 11637342 |
| 1720737300 | 9.71 | -0.06 | -0.61 | 10.03 | 10.2 | 9.23 | 12598583 |
| 1720650900 | 9.77 | 0.21 | 2.20 | 9.98 | 10.2 | 9.67 | 10465890 |
| 1720564500 | 9.56 | -0.8 | -7.72 | 10.34 | 10.62 | 9.36 | 13229964 |
| 1720478100 | 10.36 | 0.07 | 0.68 | 10.29 | 11 | 9.2 | 19980769 |
| 1720218900 | 10.29 | 0.17 | 1.68 | 9.505 | 10.45 | 9.46 | 9789219 |
| 1720040640 | 10.12 | -0.14 | -1.36 | 10 | 10.52 | 9.92 | 7274144 |
| 1719959700 | 10.26 | 0.41 | 4.16 | 9.7899999 | 10.5 | 9.65 | 14459402 |
| 1719873300 | 9.85 | 0.3 | 3.14 | 9.33 | 9.97 | 9.11 | 11362588 |
| 1719614100 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1719527700 | 9.55 | -0.4 | -4.02 | 9.8699999 | 10.11 | 9.2 | 14145975 |
| 1719441300 | 9.95 | 0.68 | 7.34 | 9.4827999 | 10.17 | 9.47 | 24148007 |
| 1719354900 | 9.27 | 0.54 | 6.19 | 9.38 | 9.67 | 9.08 | 16269348 |
| 1719268500 | 8.73 | -0.24 | -2.68 | 8.83 | 9.25 | 8.58 | 14020401 |
| 1719009300 | 8.97 | -0.12 | -1.32 | 8.89 | 9.07 | 8.31 | 21870584 |
| 1718922900 | 9.09 | 0.18 | 2.02 | 9.0399999 | 9.45 | 8.76 | 9723142 |
| 1718750100 | 8.91 | -0.78 | -8.05 | 9.6 | 9.61 | 8.6 | 14545416 |
| 1718663700 | 9.69 | -0.64 | -6.20 | 10.43 | 10.5124 | 9.58 | 17375514 |
| 1718404500 | 10.33 | 0.48 | 4.87 | 9.9 | 10.36 | 9.5399999 | 12718820 |
| 1718318100 | 9.85 | 0.28 | 2.93 | 9.95 | 10.7 | 9.33 | 23394348 |
| 1718231700 | 9.57 | 0.86 | 9.87 | 9 | 9.75 | 8.57 | 28280331 |
| 1718145300 | 8.71 | 0.5 | 6.09 | 8.1 | 8.755 | 7.92 | 13118361 |
| 1718058900 | 8.21 | 0.43 | 5.53 | 7.825 | 8.59 | 7.8 | 14310198 |
| 1717799700 | 7.78 | -0.07 | -0.89 | 7.79 | 8.41 | 7.69 | 16924442 |
| 1717713300 | 7.85 | 0.7 | 9.79 | 7.35 | 8.36 | 7.1017 | 29712217 |
| 1717626900 | 7.15 | 0.32 | 4.69 | 6.9 | 7.27 | 6.28 | 18599579 |
| 1717540500 | 6.83 | 1.96 | 40.25 | 6.25 | 7.0599 | 6.04 | 68607014 |
| 1717454100 | 4.87 | 0.12 | 2.53 | 4.95 | 5.01 | 4.74 | 2532280 |
| 1717194900 | 4.75 | -0.14 | -2.86 | 4.89 | 4.9198 | 4.46 | 5651513 |
| 1717108500 | 4.89 | -0.34 | -6.50 | 5.3 | 5.34 | 4.82 | 5850926 |
| 1717022100 | 5.23 | 0.27 | 5.44 | 5.12 | 5.34 | 4.95 | 7061580 |
| 1716935700 | 4.96 | 0.14 | 2.90 | 4.93 | 5.15 | 4.815 | 8092458 |
| 1716590100 | 4.82 | 0.65 | 15.59 | 4.19 | 4.82 | 4.1 | 8924555 |
| 1716503700 | 4.17 | 0.02 | 0.48 | 4.2 | 4.29 | 3.9925 | 5459867 |
| 1716417300 | 4.15 | 0.11 | 2.72 | 4.05 | 4.21 | 3.95 | 6016510 |
| 1716330900 | 4.04 | 0.12 | 3.06 | 3.88 | 4.05 | 3.85 | 4935430 |
| 1716244500 | 3.92 | 0.23 | 6.09 | 3.7 | 4 | 3.68 | 3013159 |
| 1715985300 | 3.695 | -0.01 | -0.14 | 3.73 | 3.9 | 3.67 | 3019723 |
| 1715898900 | 3.7 | -0.13 | -3.39 | 3.8 | 3.84 | 3.67 | 3114281 |
| 1715812500 | 3.83 | 0.25 | 6.98 | 3.7 | 3.85 | 3.58 | 3294266 |
| 1715726100 | 3.58 | -0.06 | -1.51 | 3.57 | 3.605 | 3.46 | 3042163 |
| 1715639700 | 3.635 | -0.01 | -0.14 | 3.77 | 3.78 | 3.6 | 2280454 |
| 1715380500 | 3.64 | -0.26 | -6.67 | 4 | 4.04 | 3.46 | 8204419 |
| 1715294100 | 3.9 | 0.42 | 12.07 | 3.65 | 3.93 | 3.51 | 10838514 |
| 1715207700 | 3.48 | 0.1 | 2.96 | 3.3 | 3.495 | 3.29 | 2218267 |
| 1715121300 | 3.38 | -0.05 | -1.46 | 3.47 | 3.47 | 3.3 | 1325733 |
| 1715034900 | 3.43 | 0.08 | 2.39 | 3.43 | 3.5 | 3.37 | 1524394 |
| 1714775700 | 3.35 | 0.15 | 4.69 | 3.2599999 | 3.39 | 3.21 | 1738348 |
| 1714689300 | 3.2 | 0.2 | 6.67 | 3.11 | 3.2879999 | 3.05 | 2094771 |
| 1714602900 | 3 | 0.07 | 2.39 | 2.91 | 3.14 | 2.88 | 1544295 |
| 1714516500 | 2.93 | -0.24 | -7.57 | 3.11 | 3.19 | 2.919 | 2252891 |
| 1714430100 | 3.17 | -0.31 | -8.91 | 3.5 | 3.5068 | 3.16 | 1940248 |
| 1714170900 | 3.48 | 0.02 | 0.58 | 3.46 | 3.51 | 3.37 | 1264563 |
| 1714084500 | 3.46 | 0.04 | 1.17 | 3.36 | 3.52 | 3.2799999 | 3189083 |
| 1713998100 | 3.42 | -0.08 | -2.29 | 3.45 | 3.51 | 3.29 | 2664710 |
| 1713911700 | 3.5 | 0.23 | 7.03 | 3.24 | 3.51 | 3.22 | 2868196 |
| 1713825300 | 3.27 | 0.17 | 5.48 | 3.3 | 3.36 | 3.1 | 7746871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
