ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CORZ Core Scientific Inc

3.50
0.13 (3.86%)
Mar 28 2024 - Closed
Delayed by 15 minutes

CORZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 3.54 0.17 5.04% 3.47 3.54 3.37 3,689,527
Mar 27 2024 3.37 0.13 4.01% 3.34 3.42 3.20 2,498,333
Mar 26 2024 3.24 -0.14 -4.14% 3.45 3.48 3.22 2,343,110
Mar 25 2024 3.38 -0.01 -0.29% 3.48 3.56 3.37 3,618,555
Mar 22 2024 3.39 -0.08 -2.31% 3.48 3.50 3.23 1,592,392
Mar 21 2024 3.47 0.13 3.89% 3.39 3.54 3.245 3,332,246
Mar 20 2024 3.34 0.26 8.44% 3.17 3.38 3.01 3,302,036
Mar 19 2024 3.08 -0.14 -4.35% 3.13 3.19 3.03 5,242,900
Mar 18 2024 3.22 -0.20 -5.85% 3.44 3.44 3.145 3,953,016
Mar 15 2024 3.42 0.37 12.13% 3.13 3.5099 2.9805 7,783,462
Mar 14 2024 3.05 -0.27 -8.13% 3.26 3.26 2.95 3,677,966
Mar 13 2024 3.32 -0.22 -6.21% 3.46 3.54 3.185 6,813,179
Mar 12 2024 3.54 -0.17 -4.58% 3.73 3.74 3.45 4,201,316
Mar 11 2024 3.71 -0.32 -7.94% 4.15 4.2092 3.67 7,595,420
Mar 08 2024 4.03 -0.01 -0.25% 4.05 4.14 3.94 4,839,140
Mar 07 2024 4.04 0.20 5.21% 4.05 4.11 3.86 4,319,818
Mar 06 2024 3.84 0.20 5.49% 3.83 3.985 3.73 3,463,458
Mar 05 2024 3.64 -0.36 -9.00% 3.85 4.05 3.63 3,848,190
Mar 04 2024 4.00 0.25 6.67% 3.95 4.29 3.86 7,275,610
Mar 01 2024 3.75 -0.01 -0.27% 3.74 3.92 3.56 2,427,192
Feb 29 2024 3.76 -0.07 -1.83% 3.97 4.09 3.47 4,290,129
Feb 28 2024 3.83 0.14 3.79% 3.99 4.24 3.75 8,727,649
Feb 27 2024 3.69 0.35 10.48% 3.73 3.74 3.46 5,354,091
Feb 26 2024 3.34 0.20 6.37% 3.27 3.42 3.11 5,717,020
Feb 23 2024 3.14 -0.10 -2.94% 3.19 3.34 3.10 1,324,772
Feb 22 2024 3.235 -0.01 -0.15% 3.35 3.39 3.12 1,152,701
Feb 21 2024 3.24 -0.31 -8.60% 3.47 3.50 3.135 1,400,051
Feb 20 2024 3.545 -0.19 -4.96% 3.84 3.84 3.44 1,615,832
Feb 16 2024 3.73 0.11 3.04% 3.65 3.84 3.47 2,038,080
Feb 15 2024 3.62 -0.18 -4.74% 3.86 4.08 3.41 3,452,263
Feb 14 2024 3.80 0.13 3.54% 3.93 3.96 3.65 3,491,938
Feb 13 2024 3.67 -0.37 -9.16% 3.7967 3.88 3.58 2,441,140
Feb 12 2024 4.04 0.29 7.73% 3.80 4.11 3.79 5,217,404
Feb 09 2024 3.75 0.15 4.17% 3.90 3.96 3.61 3,672,714
Feb 08 2024 3.60 0.17 4.96% 3.55 3.7688 3.43 3,708,609
Feb 07 2024 3.43 0.16 4.89% 3.36 3.48 3.30 1,748,866
Feb 06 2024 3.27 0.13 4.14% 3.14 3.41 3.0853 2,316,801
Feb 05 2024 3.14 0.16 5.37% 3.10 3.45 3.0301 2,672,016
Feb 02 2024 2.98 0.31 11.61% 2.70 2.98 2.635 2,044,866
Feb 01 2024 2.67 -0.27 -9.18% 3.00 3.05 2.61 2,115,827
Jan 31 2024 2.94 -0.21 -6.67% 3.26 3.26 2.88 2,544,988
Jan 30 2024 3.15 -0.30 -8.70% 3.41 3.44 3.06 2,542,909
Jan 29 2024 3.45 -0.01 -0.29% 3.54 3.58 3.28 2,733,938
Jan 26 2024 3.46 0.25 7.79% 3.34 3.74 3.33 2,309,562
Jan 25 2024 3.21 -0.23 -6.69% 3.72 3.9072 3.09 2,429,207
Jan 24 2024 3.44 3.36 4,480.56% 5.55 6.00 3.30 780,054
Jan 23 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 22 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 19 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 18 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 17 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 16 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 12 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 11 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 10 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 09 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 08 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 05 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 04 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 03 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0
Jan 02 2024 0.0751 0.00 0.00% 0.0751 0.0751 0.0751 0

Your Recent History

Delayed Upgrade Clock