Core Scientific Inc (CORZZ)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 15.16 | -0.28 | -1.81 | 15.8 | 15.8 | 15.04 | 60148 |
| 1735947300 | 15.44 | 1.03 | 7.15 | 14.5 | 15.71 | 14.5 | 38179 |
| 1735860900 | 14.41 | 0.39 | 2.78 | 14.03 | 14.58 | 13.952 | 57203 |
| 1735688100 | 14.02 | 0.12 | 0.86 | 13.93 | 14.2706 | 13.82 | 21846 |
| 1735601700 | 13.9 | -0.12 | -0.86 | 13.58 | 14.03 | 13.3 | 67304 |
| 1735342500 | 14.02 | -0.4 | -2.77 | 14.51 | 14.51 | 13.77 | 23982 |
| 1735256100 | 14.42 | -0.53 | -3.55 | 14.33 | 14.68 | 14.33 | 23473 |
| 1735077840 | 14.95 | 0.94 | 6.71 | 14.43 | 14.95 | 14.05 | 73897 |
| 1734996900 | 14.01 | -0.09 | -0.64 | 13.94 | 14.38 | 13.6 | 25097 |
| 1734737700 | 14.1 | -0.39 | -2.69 | 14.13 | 14.5931 | 13.99 | 21962 |
| 1734651300 | 14.49 | 0.1 | 0.69 | 15.07 | 15.36 | 14.12 | 70563 |
| 1734564900 | 14.39 | -1.54 | -9.67 | 15.74 | 16.274999 | 13.65 | 307025 |
| 1734478500 | 15.93 | -0.56 | -3.40 | 16.629999 | 16.629999 | 15.7 | 30538 |
| 1734392100 | 16.489999 | 0.94 | 6.05 | 15.61 | 17.2 | 15.61 | 147464 |
| 1734132900 | 15.55 | 0.07 | 0.45 | 15.48 | 15.91 | 15.48 | 8640 |
| 1734046500 | 15.48 | -0.3 | -1.90 | 16.3 | 16.649999 | 15.48 | 83967 |
| 1733960100 | 15.78 | -0.03 | -0.20 | 15.8 | 16.23 | 15.7501 | 21220 |
| 1733873700 | 15.811051 | -0.16 | -1.00 | 15.99 | 16.4301 | 15.58 | 25820 |
| 1733787300 | 15.97 | -0.92 | -5.45 | 16.67 | 16.71 | 15.94 | 13531 |
| 1733528100 | 16.89 | -0.05 | -0.30 | 16.83 | 17.4699 | 16.83 | 47572 |
| 1733441700 | 16.94 | -0.46 | -2.64 | 17.63 | 17.82 | 16.94 | 41549 |
| 1733355300 | 17.4 | 1.25 | 7.74 | 16.309999 | 17.436 | 16.309999 | 24635 |
| 1733268900 | 16.149999 | 0.13 | 0.81 | 16.12 | 16.719999 | 16.059999 | 43614 |
| 1733182500 | 16.02 | -1.81 | -10.15 | 16.76 | 17.47 | 15.53 | 61098 |
| 1732917840 | 17.83 | 0.22 | 1.25 | 17.84 | 18.24 | 17.530168 | 110223 |
| 1732750500 | 17.61 | 0.46 | 2.68 | 17.14 | 17.84 | 17.14 | 49590 |
| 1732664100 | 17.15 | -0.9 | -4.99 | 17.46 | 18.56 | 16.68 | 66421 |
| 1732577700 | 18.05 | -0.14 | -0.77 | 18.06 | 18.47 | 17.71 | 99429 |
| 1732318500 | 18.19 | 0.69 | 3.94 | 17.37 | 18.22 | 16.98 | 119377 |
| 1732232100 | 17.5 | 0.22 | 1.27 | 17.59 | 18.29 | 17 | 176840 |
| 1732145700 | 17.28 | 0.85 | 5.17 | 17.03 | 17.5 | 16.81 | 91915 |
| 1732059300 | 16.43 | 0.82 | 5.25 | 15.43 | 16.93 | 15.35 | 72766 |
| 1731972900 | 15.61 | -0.3 | -1.89 | 15.68 | 16.360199 | 15.55 | 49252 |
| 1731713700 | 15.91 | 0.51 | 3.31 | 15.77 | 15.9131 | 15.23 | 42179 |
| 1731627300 | 15.4001 | -0.8 | -4.94 | 16.37 | 16.535 | 15.34 | 52649 |
| 1731540900 | 16.2 | -0.8 | -4.71 | 17.14 | 17.25 | 16 | 134345 |
| 1731454500 | 17 | -0.54 | -3.08 | 17.05 | 17.3 | 16.579999 | 97438 |
| 1731368100 | 17.54 | 0.61 | 3.60 | 17.68 | 17.93 | 17.15 | 186269 |
| 1731108900 | 16.93 | 0.34 | 2.05 | 16.67 | 16.97 | 16.02 | 54789 |
| 1731022500 | 16.59 | 2.23 | 15.53 | 14.18 | 16.66 | 14.18 | 364114 |
| 1730936100 | 14.36 | 1.42 | 10.97 | 13.97 | 14.36 | 13.74 | 114675 |
| 1730849700 | 12.94 | 0.34 | 2.70 | 12.63 | 13.2759 | 12.63 | 99227 |
| 1730763300 | 12.6001 | -0.46 | -3.52 | 12.69 | 12.85 | 12.54 | 37437 |
| 1730500500 | 13.06 | -0.2 | -1.51 | 13.24 | 13.24 | 12.6599 | 48877 |
| 1730414100 | 13.26 | -0.55 | -3.95 | 13.67 | 13.72 | 13.13 | 22069 |
| 1730327700 | 13.805 | -0.43 | -2.99 | 14.12 | 14.24 | 13.56 | 32418 |
| 1730241300 | 14.23 | 0.01 | 0.07 | 14.22 | 14.6024 | 14.0205 | 170349 |
| 1730154900 | 14.22 | 0.88 | 6.60 | 13.68 | 14.34 | 13.68 | 64140 |
| 1729895700 | 13.34 | -0.3 | -2.20 | 13.48 | 13.82 | 13.08 | 93923 |
| 1729809300 | 13.64 | 0.17 | 1.26 | 13.6 | 14.01 | 13.47 | 129458 |
| 1729722900 | 13.47 | -0.19 | -1.39 | 13.56 | 13.77 | 13.04 | 110842 |
| 1729636500 | 13.66 | 0.79 | 6.14 | 12.89 | 13.95 | 12.52 | 315090 |
| 1729550100 | 12.87 | 0.08 | 0.63 | 12.71 | 12.87 | 11.42 | 86810 |
| 1729290900 | 12.79 | -0.17 | -1.31 | 12.97 | 13.27 | 12.65 | 274635 |
| 1729204500 | 12.96 | -0.32 | -2.41 | 13.38 | 13.51 | 12.96 | 148341 |
| 1729118100 | 13.28 | 0.35 | 2.71 | 12.91 | 13.48 | 12.91 | 214853 |
| 1729031700 | 12.93 | 0.02 | 0.15 | 12.54 | 13.17 | 12.54 | 211981 |
| 1728945300 | 12.91 | -0.26 | -1.97 | 13.33 | 13.33 | 12.67 | 56692 |
| 1728686100 | 13.17 | 1.19 | 9.93 | 11.99 | 13.2374 | 11.99 | 685189 |
| 1728599700 | 11.98 | 0.01 | 0.08 | 11.83 | 12.23 | 11.83 | 112688 |
| 1728513300 | 11.97 | -0.13 | -1.07 | 12.03 | 12.15 | 11.89 | 19834 |
| 1728426900 | 12.1 | -0.3 | -2.42 | 12.29 | 12.4799 | 11.67 | 46385 |
| 1728340500 | 12.4 | 0.25 | 2.06 | 12.12 | 12.65 | 11.86 | 101682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
