Core Scientific Inc (CORZW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.48 | -0.02 | -0.36 | 5.69 | 5.7 | 5.135 | 469032 |
| 1721342100 | 5.5 | -0.61 | -9.98 | 6.54 | 6.54 | 5.35 | 893982 |
| 1721255700 | 6.11 | -0.26 | -4.08 | 6.22 | 6.87 | 5.73 | 953122 |
| 1721169300 | 6.37 | 0.48 | 8.15 | 5.82 | 6.47 | 5.82 | 1456345 |
| 1721082900 | 5.89 | 0.78 | 15.26 | 5.58 | 6 | 5.46 | 2487004 |
| 1720823700 | 5.11 | 0.25 | 5.14 | 4.6 | 5.17 | 4.6 | 1231477 |
| 1720737300 | 4.86 | 0.05 | 1.04 | 4.95 | 5.19 | 4.53 | 1068298 |
| 1720650900 | 4.8099999 | 0.01 | 0.21 | 5.11 | 5.3 | 4.79 | 2127284 |
| 1720564500 | 4.8 | -0.31 | -6.07 | 5.23 | 5.35 | 4.63 | 1692818 |
| 1720478100 | 5.11 | 0.06 | 1.19 | 5.3 | 5.74 | 4.5 | 2096783 |
| 1720218900 | 5.05 | -0.05 | -0.98 | 4.5599999 | 5.32 | 4.5599999 | 783588 |
| 1720040640 | 5.1 | -0.09 | -1.73 | 5 | 5.33 | 4.97 | 1025879 |
| 1719959700 | 5.19 | 0.23 | 4.64 | 4.83 | 5.4 | 4.82 | 1980006 |
| 1719873300 | 4.96 | 0.21 | 4.42 | 4.4 | 4.99 | 4.39 | 494828 |
| 1719614100 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1719527700 | 4.75 | -0.23 | -4.62 | 4.8099999 | 5 | 4.38 | 1150438 |
| 1719441300 | 4.98 | 0.52 | 11.66 | 4.65 | 5.05 | 4.55 | 1081955 |
| 1719354900 | 4.46 | 0.49 | 12.34 | 4.2699999 | 4.63 | 4.18 | 1853309 |
| 1719268500 | 3.97 | -0.16 | -3.87 | 3.93 | 4.36 | 3.87 | 1242513 |
| 1719009300 | 4.13 | -0.17 | -3.95 | 4.15 | 4.3 | 3.7 | 907527 |
| 1718922900 | 4.3 | 0.27 | 6.70 | 4.07 | 4.55 | 3.98 | 901345 |
| 1718750100 | 4.03 | -0.76 | -15.87 | 4.78 | 4.78 | 3.8 | 1109523 |
| 1718663700 | 4.79 | -0.46 | -8.76 | 5.3 | 5.38 | 4.72 | 1611273 |
| 1718404500 | 5.25 | 0.41 | 8.47 | 4.9 | 5.3 | 4.6401 | 1038668 |
| 1718318100 | 4.84 | 0.35 | 7.80 | 4.61 | 5.39 | 4.46 | 2329076 |
| 1718231700 | 4.49 | 0.76 | 20.38 | 3.91 | 4.55 | 3.7 | 1719198 |
| 1718145300 | 3.73 | 0.49 | 15.12 | 3.15 | 3.76 | 3.02 | 1109922 |
| 1718058900 | 3.24 | 0.38 | 13.29 | 3.02 | 3.4 | 2.94 | 2887899 |
| 1717799700 | 2.86 | -0.08 | -2.72 | 2.8 | 3.3 | 2.7599999 | 3641155 |
| 1717713300 | 2.94 | 0.46 | 18.55 | 2.55 | 3.31 | 2.5 | 5528347 |
| 1717626900 | 2.48 | 0.17 | 7.36 | 2.27 | 2.6 | 2.1 | 2450352 |
| 1717540500 | 2.31 | 0.55 | 31.25 | 2.2599999 | 2.56 | 1.92 | 8516253 |
| 1717454100 | 1.76 | 0.04 | 2.33 | 1.65 | 1.84 | 1.6399999 | 53606 |
| 1717194900 | 1.72 | -0.03 | -1.71 | 1.78 | 1.78 | 1.55 | 251500 |
| 1717108500 | 1.75 | -0.25 | -12.50 | 1.96 | 2.02 | 1.73 | 269605 |
| 1717022100 | 2 | 0.12 | 6.38 | 1.83 | 2.05 | 1.77 | 432284 |
| 1716935700 | 1.88 | 0.02 | 1.08 | 1.87 | 2.04 | 1.8 | 434773 |
| 1716590100 | 1.86 | 0.37 | 24.83 | 1.46 | 1.9 | 1.46 | 655695 |
| 1716503700 | 1.49 | -0.06 | -3.87 | 1.5 | 1.55 | 1.46 | 101982 |
| 1716417300 | 1.55 | 0.05 | 3.33 | 1.45 | 1.57 | 1.3899999 | 225690 |
| 1716330900 | 1.5 | 0.11 | 7.91 | 1.3799999 | 1.5 | 1.35 | 111089 |
| 1716244500 | 1.3899999 | 0.07 | 5.30 | 1.29 | 1.4399 | 1.2801 | 215996 |
| 1715985300 | 1.32 | 0.02 | 1.54 | 1.27 | 1.4 | 1.26 | 113570 |
| 1715898900 | 1.3 | -0.05 | -3.70 | 1.3899999 | 1.3899999 | 1.26 | 98104 |
| 1715812500 | 1.35 | 0.16 | 13.44 | 1.25 | 1.37 | 1.19 | 286647 |
| 1715726100 | 1.1901 | -0.07 | -5.55 | 1.26 | 1.34 | 1.16 | 100628 |
| 1715639700 | 1.26 | -0.02 | -1.56 | 1.3 | 1.3899999 | 1.2584 | 151979 |
| 1715380500 | 1.28 | -0.06 | -4.48 | 1.5 | 1.5 | 1.21 | 255750 |
| 1715294100 | 1.34 | 0.14 | 11.67 | 1.3899999 | 1.3899999 | 1.23 | 291279 |
| 1715207700 | 1.2 | 0.06 | 5.26 | 1 | 1.21 | 1 | 165850 |
| 1715121300 | 1.1399999 | 0.06 | 5.56 | 1.05 | 1.1399999 | 0.995 | 105239 |
| 1715034900 | 1.08 | 0.11 | 10.77 | 0.96 | 1.19 | 0.96 | 125516 |
| 1714775700 | 0.975 | 0.035 | 3.72 | 0.94 | 1.05 | 0.94 | 169511 |
| 1714689300 | 0.94 | 0 | 0.00 | 0.92 | 1.02 | 0.905 | 164761 |
| 1714602900 | 0.94 | 0.0275 | 3.01 | 0.89 | 0.95 | 0.888 | 57710 |
| 1714516500 | 0.9125 | -0.0675 | -6.89 | 1 | 1.03 | 0.88 | 156269 |
| 1714430100 | 0.98 | -0.16 | -14.04 | 1.1 | 1.2 | 0.97 | 382517 |
| 1714170900 | 1.1399999 | 0.03 | 2.70 | 1.21 | 1.21 | 1.09 | 111414 |
| 1714084500 | 1.11 | -0.04 | -3.48 | 1.09 | 1.15 | 1.0601 | 157845 |
| 1713998100 | 1.15 | -0.08 | -6.50 | 1.15 | 1.19 | 1.09 | 244369 |
| 1713911700 | 1.23 | 0.13 | 11.82 | 1.01 | 1.24 | 1.01 | 213731 |
| 1713825300 | 1.1 | 0.12 | 12.24 | 1.15 | 1.15 | 1.07 | 125062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
