Free Trial

Core Scientific (CORZZ) Stock Chart & Stock Price History

Core Scientific logo
$13.06
-0.20 (-1.51%)
(As of 11/1/2024 ET)

Core Scientific Stock Price Performance

5 Day
Performance
-8.16%
1 Month
Performance
+8.92%
3 Month
Performance
+47.24%
6 Month
Performance
+637.85%
Receive CORZZ 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

CORZZ Stock Chart for Saturday, November, 2, 2024

Core Scientific Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$13.26$13.06
-1.51%
$13.21$12.6652,001 shs$0.00
10/31/2024$13.81$13.26
-3.98%
$13.72$13.1322,144 shs$0.00
10/30/2024$14.23$13.81
-2.95%
$14.24$13.5632,418 shs$0.00
10/29/2024$14.22$14.23
+0.07%
$14.60$14.02170,340 shs$0.00
10/28/2024$13.34$14.22
+6.60%
$14.34$13.6864,140 shs$0.00
10/25/2024$13.64$13.34
-2.20%
$13.82$13.0893,923 shs$0.00
10/24/2024$13.47$13.64
+1.26%
$14.01$13.47129,457 shs$0.00
10/23/2024$13.66$13.47
-1.39%
$13.77$13.04110,842 shs$0.00
10/22/2024$12.87$13.66
+6.14%
$13.95$12.52314,126 shs$0.00
10/21/2024$12.79$12.87
+0.63%
$12.87$11.4286,810 shs$0.00
10/18/2024$12.96$12.79
-1.31%
$13.27$12.65274,635 shs$0.00
10/17/2024$13.20$12.96
-1.82%
$13.51$12.96148,341 shs$0.00
10/16/2024$12.93$13.20
+2.09%
$13.47$12.91214,853 shs$0.00
10/15/2024$12.95$12.93
-0.15%
$13.17$12.54211,976 shs$0.00
10/14/2024$13.17$12.95
-1.67%
$13.33$12.6756,692 shs$0.00
10/11/2024$11.98$13.17
+9.93%
$13.24$11.99685,189 shs$0.00
10/10/2024$11.97$11.98
+0.08%
$12.23$11.83112,688 shs$0.00
10/09/2024$12.10$11.97
-1.07%
$12.15$11.8919,834 shs$0.00
10/08/2024$12.40$12.10
-2.42%
$12.48$11.6746,385 shs$0.00
10/07/2024$12.15$12.40
+2.06%
$12.65$11.86101,682 shs$0.00
10/04/2024$12.00$12.15
+1.25%
$12.41$11.9272,900 shs$0.00
10/03/2024$11.99$12.00
+0.08%
$12.39$11.8123,829 shs$0.00
10/02/2024$11.74$11.99
+2.13%
$12.05$11.4414,769 shs$0.00
10/01/2024$11.76$11.74
-0.17%
$11.85$11.0328,394 shs$0.00
09/30/2024$12.08$11.76
-2.65%
$12.12$11.6019,418 shs$0.00
09/27/2024$12.33$12.08
-2.03%
$12.42$11.9787,468 shs$0.00
09/26/2024$12.36$12.33
-0.24%
$12.57$11.79115,897 shs$0.00
09/25/2024$12.86$12.36
-3.89%
$12.84$12.3083,543 shs$0.00
09/24/2024$12.51$12.86
+2.80%
$12.90$12.22244,798 shs$0.00
09/23/2024$11.96$12.51
+4.60%
$12.66$12.05313,173 shs$0.00
09/20/2024$11.58$11.97
+3.37%
$12.04$11.2566,509 shs$0.00
09/19/2024$12.00$11.58
-3.50%
$12.55$11.51360,035 shs$0.00
09/18/2024$11.49$12.00
+4.44%
$12.44$11.40456,261 shs$0.00
09/17/2024$11.15$11.49
+3.05%
$11.74$10.9383,663 shs$0.00
09/16/2024$11.15$11.15$11.37$10.51293,865 shs$0.00
09/13/2024$10.34$11.15
+7.83%
$11.29$10.37309,350 shs$0.00
09/12/2024$9.96$10.34
+3.82%
$10.61$9.70118,917 shs$0.00
09/11/2024$10.00$9.96
-0.40%
$10.30$9.42170,663 shs$0.00
09/10/2024$9.93$10.00
+0.70%
$10.14$9.84166,893 shs$0.00
09/09/2024$9.25$9.93
+7.35%
$9.95$9.10458,976 shs$0.00
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$10.22$9.25
-9.49%
$10.15$9.24317,002 shs$0.00
09/05/2024$9.83$10.22
+3.97%
$10.33$9.77206,638 shs$0.00
09/04/2024$9.34$9.83
+5.25%
$10.00$9.2486,967 shs$0.00
09/03/2024$10.30$9.34
-9.32%
$10.14$9.29196,424 shs$0.00
09/02/2024$10.30$10.30$10.30$9.9148,000 shs$0.00
08/30/2024$10.18$10.30
+1.18%
$10.30$9.9147,805 shs$0.00
08/29/2024$10.10$10.18
+0.79%
$10.79$10.04165,144 shs$0.00
08/28/2024$10.35$10.10
-2.42%
$10.55$9.57105,523 shs$0.00
08/27/2024$10.81$10.35
-4.26%
$10.85$10.2592,191 shs$0.00
08/26/2024$10.75$10.81
+0.56%
$10.98$10.52342,311 shs$0.00
08/23/2024$9.83$10.75
+9.36%
$10.77$9.85262,770 shs$0.00
08/22/2024$10.46$9.83
-6.02%
$10.60$9.75208,488 shs$0.00
08/21/2024$10.12$10.46
+3.36%
$10.54$10.01412,280 shs$0.00
08/20/2024$10.32$10.12
-1.94%
$10.55$9.9244,475 shs$0.00
08/19/2024$10.07$10.32
+2.48%
$10.37$9.63249,391 shs$0.00
08/16/2024$9.24$10.07
+8.98%
$10.07$9.13304,975 shs$0.00
08/15/2024$8.74$9.24
+5.72%
$9.40$8.73110,205 shs$0.00
08/14/2024$8.41$8.74
+3.92%
$9.11$8.6650,540 shs$0.00
08/13/2024$9.44$8.41
-10.91%
$8.85$8.3261,960 shs$0.00
08/12/2024$9.74$9.44
-3.08%
$9.97$9.4253,340 shs$0.00
08/09/2024$10.13$9.74
-3.85%
$9.92$9.40123,121 shs$0.00
08/08/2024$9.80$10.13
+3.37%
$10.36$9.20248,528 shs$0.00
08/07/2024$9.66$9.80
+1.45%
$10.06$9.44169,882 shs$0.00
08/06/2024$8.15$9.66
+18.53%
$9.84$8.46403,094 shs$0.00
08/05/2024$8.85$8.15
-7.91%
$8.44$6.77228,144 shs$0.00
08/02/2024$9.40$8.87
-5.64%
$9.17$8.79188,273 shs$0.00
08/01/2024$9.71$9.40
-3.19%
$10.05$9.29101,429 shs$0.00


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