Skip to main content

Core Scientific, Inc. - Common Stock (NQ: CORZ )

14.33 +1.31 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 14.15 14.43 13.65 14.33 18,201,774 +1.31(+10.06%)
Nov 05, 2024 12.73 13.30 12.62 13.02 5,158,813 +0.42(+3.33%)
Nov 04, 2024 12.86 12.95 12.51 12.60 6,026,217 -0.43(-3.30%)
Nov 01, 2024 13.11 13.34 12.58 13.03 10,424,475 -0.26(-1.96%)
Oct 31, 2024 13.73 13.74 13.10 13.29 10,141,465 -0.49(-3.56%)
Oct 30, 2024 14.20 14.27 13.57 13.78 8,841,098 -0.52(-3.64%)
Oct 29, 2024 14.38 14.64 14.03 14.30 8,644,186 +0.10(+0.70%)
Oct 28, 2024 13.80 14.40 13.61 14.20 13,416,729 +0.83(+6.21%)
Oct 25, 2024 13.65 13.90 13.04 13.37 7,911,342 -0.31(-2.27%)
Oct 24, 2024 13.68 14.06 13.50 13.68 9,468,250 +0.16(+1.18%)
Oct 23, 2024 13.46 13.84 13.00 13.52 10,710,784 -0.20(-1.46%)
Oct 22, 2024 12.99 14.01 12.52 13.72 26,163,172 +0.89(+6.94%)
Oct 21, 2024 12.71 12.88 12.05 12.83 10,035,437 +0.02(+0.16%)
Oct 18, 2024 13.06 13.29 12.67 12.81 9,318,029 -0.20(-1.54%)
Oct 17, 2024 13.15 13.60 13.00 13.01 7,127,154 -0.24(-1.81%)
Oct 16, 2024 13.04 13.51 12.90 13.25 8,039,146 +0.28(+2.16%)
Oct 15, 2024 13.10 13.21 12.74 12.97 7,688,976 +0.00(+0.00%)
Oct 14, 2024 13.36 13.42 12.62 12.97 12,896,596 -0.25(-1.89%)
Oct 11, 2024 12.07 13.29 12.00 13.22 22,086,036 +1.25(+10.44%)
Oct 10, 2024 11.95 12.28 11.85 11.97 6,647,769 -0.04(-0.33%)
Oct 09, 2024 12.23 12.30 11.88 12.01 4,876,542 -0.20(-1.64%)
Oct 08, 2024 12.32 12.46 11.67 12.21 7,429,537 -0.16(-1.29%)
Oct 07, 2024 12.22 12.70 12.01 12.37 9,397,483 +0.18(+1.48%)
Oct 04, 2024 12.25 12.45 11.93 12.19 5,136,501 +0.17(+1.41%)
Oct 03, 2024 12.00 12.47 11.76 12.02 4,604,893 +0.02(+0.17%)
Oct 02, 2024 11.67 12.13 11.43 12.00 4,711,088 +0.24(+2.04%)
Oct 01, 2024 11.90 11.89 11.04 11.76 7,823,020 -0.10(-0.84%)
Sep 30, 2024 11.82 12.20 11.60 11.86 6,360,580 -0.30(-2.47%)
Sep 27, 2024 12.41 12.48 11.98 12.16 7,592,239 -0.22(-1.78%)
Sep 26, 2024 12.66 12.67 11.75 12.38 10,069,398 +0.03(+0.24%)
Sep 25, 2024 12.82 12.90 12.28 12.35 7,960,650 -0.54(-4.19%)
Sep 24, 2024 12.51 12.95 12.19 12.89 9,425,666 +0.40(+3.20%)
Sep 23, 2024 12.23 12.72 11.89 12.49 14,600,352 +0.51(+4.26%)
Sep 20, 2024 11.73 12.10 11.21 11.98 17,770,296 +0.37(+3.19%)
Sep 19, 2024 12.46 12.63 11.51 11.61 14,715,262 -0.42(-3.49%)
Sep 18, 2024 11.47 12.48 11.42 12.03 16,939,962 +0.55(+4.79%)
Sep 17, 2024 11.41 11.84 10.92 11.48 14,469,348 +0.30(+2.68%)
Sep 16, 2024 11.01 11.45 10.51 11.18 10,393,708 +0.00(+0.00%)
Sep 13, 2024 10.50 11.32 10.38 11.18 17,430,748 +0.79(+7.60%)
Sep 12, 2024 10.10 10.65 9.710 10.39 10,394,730 +0.42(+4.21%)
Sep 11, 2024 9.950 10.35 9.450 9.970 14,218,319 -0.04(-0.40%)
Sep 10, 2024 9.900 10.18 9.830 10.01 7,473,828 +0.01(+0.10%)
Sep 09, 2024 9.430 10.00 9.130 10.00 12,857,539 +0.68(+7.30%)
Sep 06, 2024 9.880 10.18 9.220 9.320 10,934,827 -0.92(-8.98%)
Sep 05, 2024 10.15 10.38 9.760 10.24 10,165,624 +0.37(+3.75%)
Sep 04, 2024 9.410 10.04 9.275 9.870 6,499,950 +0.47(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.