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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	17.41	18.32	17.00	18.23	10,549,657	+0.68(+3.87%)
Nov 21, 2024	17.54	18.36	16.77	17.55	10,507,079	+0.29(+1.68%)
Nov 20, 2024	17.08	17.64	16.75	17.26	10,191,764	+0.79(+4.80%)
Nov 19, 2024	15.60	16.94	15.33	16.47	10,223,531	+0.87(+5.58%)
Nov 18, 2024	15.81	16.44	15.52	15.60	7,429,672	-0.23(-1.45%)
Nov 15, 2024	15.81	15.99	15.28	15.83	8,101,687	+0.39(+2.53%)
Nov 14, 2024	16.43	16.64	15.36	15.44	5,989,748	-0.69(-4.28%)
Nov 13, 2024	17.23	17.38	16.01	16.13	9,918,278	-0.93(-5.45%)
Nov 12, 2024	16.80	17.38	16.50	17.06	9,506,852	-0.41(-2.35%)
Nov 11, 2024	18.03	18.03	17.16	17.47	16,445,268	+0.51(+3.01%)
Nov 08, 2024	16.50	17.01	16.04	16.96	12,202,544	+0.50(+3.04%)
Nov 07, 2024	14.25	16.70	14.20	16.46	30,633,052	+2.13(+14.86%)
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%)