Core Scientific Inc (CORZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -8.8471849866 | 14.92 | 15.06 | 13.2 | 9192316 | 13.98152766 | CS |
| 4 | -3.06 | -18.3673469388 | 16.66 | 16.71 | 13.2 | 9566029 | 14.44832233 | CS |
| 12 | 0.61 | 4.69591993841 | 12.99 | 18.6288 | 12.51 | 10698325 | 15.42227448 | CS |
| 26 | 2.81 | 26.0426320667 | 10.79 | 18.6288 | 6.71 | 10875759 | 12.76239991 | CS |
| 52 | 13.5249 | 18009.1877497 | 0.0751 | 18.6288 | 0.0751 | 8758676 | 10.57043044 | CS |
| 156 | 3.86 | 39.6303901437 | 9.74 | 18.6288 | 0.051 | 6788967 | 5.16073207 | CS |
| 260 | 3.86 | 39.6303901437 | 9.74 | 18.6288 | 0.051 | 6788967 | 5.16073207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 13.6 | -0.44 | -3.13 | 13.51 | 13.898 | 13.2 | 7399279 |
| 1736552100 | 14.04 | -0.01 | -0.07 | 13.79 | 14.16 | 13.5 | 8677169 |
| 1736379300 | 14.05 | -0.07 | -0.50 | 14 | 14.26 | 13.595 | 7853251 |
| 1736292900 | 14.12 | -1 | -6.61 | 14.92 | 15.06 | 13.89 | 12839565 |
| 1736206500 | 15.12 | -0.26 | -1.69 | 15.427 | 15.7 | 15.01 | 7843473 |
| 1735947300 | 15.38 | 0.9 | 6.22 | 14.51 | 15.74 | 14.48 | 12061272 |
| 1735860900 | 14.48 | 0.43 | 3.06 | 14.28 | 14.69 | 13.94 | 7774291 |
| 1735688100 | 14.05 | 0.17 | 1.22 | 14.19 | 14.33 | 13.86 | 5954519 |
| 1735601700 | 13.88 | -0.17 | -1.21 | 13.81 | 14 | 13.34 | 7047179 |
| 1735342500 | 14.05 | -0.45 | -3.10 | 14.36 | 14.4103 | 13.73 | 5016771 |
| 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 | 14.005 | 14.26 | 13.57 | 11801648 |
| 1734737700 | 14.13 | -0.35 | -2.42 | 14.135 | 14.64 | 13.9 | 19154706 |
| 1734651300 | 14.48 | 0.03 | 0.21 | 15.15 | 15.18 | 13.84 | 14170345 |
| 1734564900 | 14.45 | -1.58 | -9.86 | 15.99 | 16.27 | 14.12 | 15831294 |
| 1734478500 | 16.03 | -0.53 | -3.20 | 16.66 | 16.71 | 15.7311 | 10582637 |
| 1734392100 | 16.559999 | 1.01 | 6.50 | 15.93 | 17.105 | 15.76 | 12308006 |
| 1734132900 | 15.55 | 0.01 | 0.06 | 15.5352 | 16.07 | 15.375 | 6227785 |
| 1734046500 | 15.54 | -0.32 | -2.02 | 16.489999 | 16.68 | 15.5 | 5856340 |
| 1733960100 | 15.86 | 0.08 | 0.51 | 15.955 | 16.305 | 15.77 | 8571600 |
| 1733873700 | 15.78 | -0.26 | -1.62 | 16.16 | 16.5 | 15.57 | 8328076 |
| 1733787300 | 16.04 | -0.95 | -5.59 | 16.57 | 16.795 | 15.87 | 8388688 |
| 1733528100 | 16.99 | 0.05 | 0.30 | 16.99 | 17.6 | 16.739999 | 8347567 |
| 1733441700 | 16.94 | -0.53 | -3.03 | 17.74 | 17.9785 | 16.915 | 10186356 |
| 1733355300 | 17.47 | 1.05 | 6.39 | 16.489999 | 17.505 | 16.23 | 13217658 |
| 1733268900 | 16.42 | 0.36 | 2.24 | 16.42 | 16.805 | 16.094999 | 19888189 |
| 1733182500 | 16.059999 | -1.82 | -10.18 | 16.885 | 17.49 | 15.48 | 33539998 |
| 1732917840 | 17.88 | 0.17 | 0.96 | 17.9 | 18.4 | 17.47 | 4600231 |
| 1732750500 | 17.71 | 0.59 | 3.45 | 17.36 | 17.885 | 17.13 | 5389113 |
| 1732664100 | 17.12 | -0.99 | -5.47 | 17.75 | 18.6288 | 16.67 | 13465829 |
| 1732577700 | 18.11 | -0.12 | -0.66 | 17.9559 | 18.51 | 17.66 | 8752706 |
| 1732318500 | 18.23 | 0.68 | 3.87 | 17.22 | 18.315 | 16.995 | 10367766 |
| 1732232100 | 17.55 | 0.29 | 1.68 | 17.54 | 18.355 | 16.774999 | 10281216 |
| 1732145700 | 17.26 | 0.79 | 4.80 | 17.08 | 17.64 | 16.75 | 9976756 |
| 1732059300 | 16.469999 | 0.87 | 5.58 | 15.6 | 16.94 | 15.3289 | 10179121 |
| 1731972900 | 15.6 | -0.23 | -1.45 | 15.81 | 16.44 | 15.52 | 7400117 |
| 1731713700 | 15.83 | 0.39 | 2.53 | 15.83 | 15.995 | 15.28 | 7981648 |
| 1731627300 | 15.44 | -0.69 | -4.28 | 16.43 | 16.64 | 15.36 | 5779114 |
| 1731540900 | 16.129999 | -0.93 | -5.45 | 17.225 | 17.38 | 16.01 | 9661928 |
| 1731454500 | 17.06 | -0.41 | -2.35 | 16.795 | 17.375 | 16.5 | 9320475 |
| 1731368100 | 17.47 | 0.51 | 3.01 | 18.03 | 18.03 | 17.165 | 16201443 |
| 1731108900 | 16.96 | 0.5 | 3.04 | 16.52 | 17.01 | 16.04 | 12061105 |
| 1731022500 | 16.46 | 2.13 | 14.86 | 14.25 | 16.7 | 14.25 | 30398668 |
| 1730936100 | 14.33 | 1.31 | 10.06 | 14.04 | 14.43 | 13.65 | 17857655 |
| 1730849700 | 13.02 | 0.42 | 3.33 | 12.73 | 13.3 | 12.73 | 5094862 |
| 1730763300 | 12.6 | -0.43 | -3.30 | 12.86 | 12.91 | 12.51 | 5979769 |
| 1730500500 | 13.03 | -0.26 | -1.96 | 13.112 | 13.34 | 12.58 | 10061514 |
| 1730414100 | 13.29 | -0.49 | -3.56 | 13.7 | 13.725 | 13.1 | 9637601 |
| 1730327700 | 13.78 | -0.52 | -3.64 | 14.02 | 14.27 | 13.57 | 8708022 |
| 1730241300 | 14.3 | 0.1 | 0.70 | 14.38 | 14.64 | 14.03 | 8410096 |
| 1730154900 | 14.2 | 0.83 | 6.21 | 13.8 | 14.4 | 13.71 | 11199150 |
| 1729895700 | 13.37 | -0.31 | -2.27 | 13.61 | 13.9 | 13.035 | 7903832 |
| 1729809300 | 13.68 | 0.16 | 1.18 | 13.68 | 14.065 | 13.5 | 9248038 |
| 1729722900 | 13.52 | -0.2 | -1.46 | 13.46 | 13.835 | 13 | 10624951 |
| 1729636500 | 13.72 | 0.89 | 6.94 | 12.99 | 14.01 | 12.52 | 25080723 |
| 1729550100 | 12.83 | 0.02 | 0.16 | 12.72 | 12.88 | 12.05 | 10029063 |
| 1729290900 | 12.81 | -0.2 | -1.54 | 13.06 | 13.29 | 12.67 | 9313201 |
| 1729204500 | 13.01 | -0.24 | -1.81 | 13.15 | 13.6 | 13 | 7125819 |
| 1729118100 | 13.25 | 0.28 | 2.16 | 13.04 | 13.51 | 12.9 | 8034252 |
| 1729031700 | 12.97 | 0 | 0.00 | 13.1 | 13.21 | 12.74 | 7688952 |
| 1728945300 | 12.97 | -0.25 | -1.89 | 13.36 | 13.42 | 12.615 | 12894076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
