Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 8.485 9.045 8.470 8.990 8,334,139 +0.25(+2.86%)
May 05, 2025 8.620 8.920 8.385 8.740 9,570,018 +0.00(+0.00%)
May 02, 2025 8.700 9.120 8.590 8.740 11,679,494 +0.19(+2.22%)
May 01, 2025 8.720 8.930 8.455 8.550 16,121,258 +0.45(+5.56%)
Apr 30, 2025 7.900 8.110 7.650 8.100 9,713,166 -0.19(-2.29%)
Apr 29, 2025 8.120 8.330 7.940 8.290 7,257,909 +0.05(+0.61%)
Apr 28, 2025 8.410 8.450 7.885 8.240 10,086,822 -0.07(-0.84%)
Apr 25, 2025 7.530 8.360 7.500 8.310 13,736,516 +0.78(+10.36%)
Apr 24, 2025 7.140 7.595 7.080 7.530 10,406,548 +0.41(+5.76%)
Apr 23, 2025 7.390 7.610 7.055 7.120 14,674,202 +0.20(+2.89%)
Apr 22, 2025 6.510 7.045 6.450 6.920 12,800,146 +0.53(+8.29%)
Apr 21, 2025 6.580 6.700 6.360 6.390 6,888,365 -0.24(-3.62%)
Apr 17, 2025 6.640 6.750 6.300 6.630 9,750,487 +0.04(+0.61%)
Apr 16, 2025 6.580 6.880 6.544 6.590 8,238,276 -0.26(-3.80%)
Apr 15, 2025 7.160 7.160 6.695 6.850 9,981,193 -0.21(-2.97%)
Apr 14, 2025 7.410 7.500 7.010 7.060 10,050,389 -0.01(-0.14%)
Apr 11, 2025 6.810 7.150 6.700 7.070 7,209,097 +0.25(+3.67%)
Apr 10, 2025 7.220 7.270 6.645 6.820 12,031,982 -0.69(-9.19%)
Apr 09, 2025 6.460 7.640 6.200 7.510 24,710,436 +1.00(+15.36%)
Apr 08, 2025 7.430 7.500 6.310 6.510 24,627,336 -0.51(-7.26%)
Apr 07, 2025 6.660 7.440 6.550 7.020 20,974,340 -0.16(-2.16%)
Apr 04, 2025 6.950 7.480 6.680 7.175 24,873,080 +0.02(+0.35%)
Apr 03, 2025 7.620 7.880 7.120 7.150 21,677,264 -1.27(-15.08%)
Apr 02, 2025 7.890 8.490 7.725 8.420 32,527,792 +0.42(+5.25%)
Apr 01, 2025 7.210 8.060 7.150 8.000 28,321,804 +0.76(+10.50%)
Mar 31, 2025 7.210 7.360 6.880 7.240 19,355,728 -0.24(-3.21%)
Mar 28, 2025 7.820 8.000 7.120 7.480 44,264,516 -0.40(-5.08%)
Mar 27, 2025 7.200 8.320 7.180 7.880 34,472,040 +0.25(+3.28%)
Mar 26, 2025 8.450 8.450 7.550 7.630 24,603,798 -1.03(-11.89%)
Mar 25, 2025 9.230 9.298 8.610 8.660 11,292,798 -0.65(-6.98%)
Mar 24, 2025 8.820 9.450 8.800 9.310 16,574,860 +0.80(+9.40%)
Mar 21, 2025 8.390 8.570 8.140 8.510 14,238,733 -0.08(-0.93%)
Mar 20, 2025 8.540 9.035 8.260 8.590 17,416,700 -0.09(-1.04%)
Mar 19, 2025 8.060 8.790 8.020 8.680 13,769,047 +0.66(+8.23%)
Mar 18, 2025 8.570 8.612 7.990 8.020 13,620,060 -0.74(-8.45%)
Mar 17, 2025 8.660 9.120 8.565 8.760 11,890,982 -0.05(-0.57%)
Mar 14, 2025 8.850 9.060 8.580 8.810 12,711,417 +0.16(+1.85%)
Mar 13, 2025 8.920 8.975 8.380 8.650 9,523,124 -0.30(-3.35%)
Mar 12, 2025 8.920 9.120 8.440 8.950 19,390,172 +0.32(+3.71%)
Mar 11, 2025 8.290 8.800 7.830 8.630 23,037,696 +0.62(+7.74%)
Mar 10, 2025 7.550 8.220 6.780 8.010 45,420,428 +0.23(+2.96%)
Mar 07, 2025 7.900 8.160 7.465 7.780 31,902,182 -0.07(-0.89%)
Mar 06, 2025 8.320 8.670 7.750 7.850 57,019,116 -1.75(-18.19%)
Mar 05, 2025 9.730 9.760 9.400 9.595 10,174,032 +0.01(+0.05%)
Mar 04, 2025 9.810 10.27 8.870 9.590 27,633,152 -0.55(-5.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.