Free Trial

Core Scientific (CORZ) Stock Chart & Stock Price History

Core Scientific logo
$13.03
-0.26 (-1.96%)
(As of 11/1/2024 ET)

Core Scientific Stock Price Performance

5 Day
Performance
-8.24%
1 Month
Performance
+8.58%
3 Month
Performance
+46.57%
6 Month
Performance
+307.19%
Year-To-Date
Performance
+798.56%
1 Year
Performance
+1,748.36%
Receive CORZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Core Scientific and its competitors with MarketBeat's FREE daily newsletter

CORZ Stock Chart for Saturday, November, 2, 2024

Core Scientific Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$13.29$13.03
-1.96%
$13.34$12.5810.40 million shs$3.36 billion
10/31/2024$13.78$13.29
-3.56%
$13.74$13.1010.13 million shs$3.43 billion
10/30/2024$14.30$13.78
-3.64%
$14.26$13.578.84 million shs$3.56 billion
10/29/2024$14.20$14.30
+0.70%
$14.64$14.038.64 million shs$3.69 billion
10/28/2024$13.37$14.20
+6.21%
$14.40$13.6313.38 million shs$2.52 billion
10/25/2024$13.68$13.37
-2.27%
$13.90$13.047.90 million shs$2.38 billion
10/24/2024$13.52$13.68
+1.18%
$14.07$13.509.43 million shs$2.43 billion
10/23/2024$13.72$13.52
-1.46%
$13.84$13.0010.71 million shs$2.40 billion
10/22/2024$12.83$13.72
+6.94%
$14.00$12.5326.00 million shs$2.44 billion
10/21/2024$12.81$12.83
+0.16%
$12.88$12.0510.03 million shs$2.28 billion
10/18/2024$13.01$12.81
-1.54%
$13.29$12.679.31 million shs$2.28 billion
10/17/2024$13.25$13.01
-1.81%
$13.60$13.007.13 million shs$2.31 billion
10/16/2024$12.97$13.25
+2.16%
$13.51$12.907.96 million shs$2.36 billion
10/15/2024$12.97$12.97$13.21$12.747.69 million shs$2.31 billion
10/14/2024$13.22$12.97
-1.89%
$13.42$12.6212.89 million shs$2.31 billion
10/11/2024$11.97$13.22
+10.44%
$13.29$12.0022.07 million shs$3.41 billion
10/10/2024$12.01$11.97
-0.33%
$12.28$11.856.40 million shs$2.13 billion
10/09/2024$12.21$12.01
-1.64%
$12.30$11.884.87 million shs$2.14 billion
10/08/2024$12.37$12.21
-1.29%
$12.46$11.677.43 million shs$2.17 billion
10/07/2024$12.19$12.37
+1.48%
$12.70$12.019.29 million shs$2.20 billion
10/04/2024$12.02$12.19
+1.41%
$12.45$11.935.14 million shs$2.17 billion
10/03/2024$12.00$12.02
+0.17%
$12.47$11.764.60 million shs$2.14 billion
10/02/2024$11.76$12.00
+2.04%
$12.13$11.434.71 million shs$2.13 billion
10/01/2024$11.86$11.76
-0.84%
$11.90$11.047.82 million shs$2.09 billion
09/30/2024$12.16$11.86
-2.47%
$12.20$11.606.36 million shs$2.11 billion
09/27/2024$12.38$12.16
-1.78%
$12.48$11.987.58 million shs$2.16 billion
09/26/2024$12.35$12.38
+0.24%
$12.67$11.7510.03 million shs$3.20 billion
09/25/2024$12.89$12.35
-4.19%
$12.90$12.287.96 million shs$3.19 billion
09/24/2024$12.49$12.89
+3.20%
$12.95$12.199.42 million shs$2.29 billion
09/23/2024$11.98$12.49
+4.26%
$12.72$11.8914.60 million shs$2.22 billion
09/20/2024$11.61$11.98
+3.19%
$12.10$11.2117.76 million shs$2.13 billion
09/19/2024$12.03$11.61
-3.49%
$12.63$11.5114.58 million shs$2.06 billion
09/18/2024$11.48$12.03
+4.79%
$12.48$11.4216.83 million shs$2.14 billion
09/17/2024$11.18$11.48
+2.68%
$11.84$10.9214.46 million shs$2.04 billion
09/16/2024$11.18$11.18$11.45$10.5110.39 million shs$1.99 billion
09/13/2024$10.39$11.18
+7.60%
$11.32$10.3817.39 million shs$1.99 billion
09/12/2024$9.97$10.39
+4.21%
$10.65$9.7110.39 million shs$1.85 billion
09/11/2024$10.01$9.97
-0.40%
$10.35$9.4513.72 million shs$1.77 billion
09/10/2024$10.00$10.01
+0.10%
$10.18$9.837.47 million shs$1.78 billion
09/09/2024$9.32$10.00
+7.30%
$10.00$9.1312.48 million shs$1.78 billion
True paradigm shift (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

09/06/2024$10.24$9.32
-8.98%
$10.17$9.2210.93 million shs$1.66 billion
09/05/2024$9.87$10.24
+3.75%
$10.38$9.7610.16 million shs$1.82 billion
09/04/2024$9.40$9.87
+5.00%
$10.04$9.286.50 million shs$2.55 billion
09/03/2024$10.32$9.40
-8.91%
$10.25$9.319.95 million shs$2.43 billion
09/02/2024$10.32$10.32$10.37$9.899.01 million shs$2.66 billion
08/30/2024$10.23$10.32
+0.88%
$10.37$9.899.00 million shs$1.83 billion
08/29/2024$10.13$10.23
+0.99%
$10.80$10.067.07 million shs$1.82 billion
08/28/2024$10.42$10.13
-2.78%
$10.60$9.596.51 million shs$1.80 billion
08/27/2024$10.85$10.42
-3.96%
$10.89$10.264.37 million shs$1.85 billion
08/26/2024$10.76$10.85
+0.84%
$11.00$10.468.54 million shs$1.93 billion
08/23/2024$9.88$10.76
+8.91%
$10.80$9.8211.44 million shs$1.91 billion
08/22/2024$10.54$9.88
-6.26%
$10.65$9.809.49 million shs$1.76 billion
08/21/2024$10.14$10.54
+3.94%
$10.57$10.0111.09 million shs$1.87 billion
08/20/2024$10.39$10.14
-2.41%
$10.61$9.9010.75 million shs$1.80 billion
08/19/2024$10.09$10.39
+2.97%
$10.40$9.6410.58 million shs$1.85 billion
08/16/2024$9.26$10.09
+8.96%
$10.10$9.2213.60 million shs$1.79 billion
08/15/2024$8.80$9.26
+5.23%
$9.45$8.8013.29 million shs$1.65 billion
08/14/2024$8.46$8.80
+4.02%
$9.11$8.6431.60 million shs$1.56 billion
08/13/2024$9.47$8.46
-10.67%
$8.97$8.2951.22 million shs$1.50 billion
08/12/2024$9.70$9.47
-2.37%
$10.01$9.414.31 million shs$1.68 billion
08/09/2024$10.14$9.70
-4.34%
$10.03$9.407.28 million shs$1.72 billion
08/08/2024$9.82$10.14
+3.26%
$10.42$9.1510.54 million shs$1.80 billion
08/07/2024$9.71$9.82
+1.13%
$10.06$9.4810.21 million shs$1.75 billion
08/06/2024$8.22$9.71
+18.13%
$9.87$8.4015.36 million shs$1.73 billion
08/05/2024$8.89$8.22
-7.54%
$8.48$6.7113.82 million shs$1.46 billion
08/02/2024$9.46$8.89
-6.03%
$9.17$8.777.97 million shs$1.58 billion
08/01/2024$9.75$9.46
-2.97%
$10.12$9.326.06 million shs$1.68 billion


This page (NASDAQ:CORZ) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners