Skip to main content

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

3.690 +0.350 (+10.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 3.730 3.740 3.460 3.690 5,352,399 +0.35(+10.48%)
Feb 26, 2024 3.270 3.420 3.110 3.340 5,716,271 +0.20(+6.37%)
Feb 23, 2024 3.190 3.340 3.100 3.140 1,326,422 -0.09(-2.94%)
Feb 22, 2024 3.350 3.390 3.120 3.235 1,152,701 -0.01(-0.15%)
Feb 21, 2024 3.470 3.500 3.135 3.240 1,398,934 -0.30(-8.60%)
Feb 20, 2024 3.840 3.840 3.440 3.545 1,615,832 -0.19(-4.96%)
Feb 16, 2024 3.650 3.840 3.470 3.730 2,042,386 +0.11(+3.04%)
Feb 15, 2024 3.860 4.080 3.410 3.620 3,451,166 -0.18(-4.74%)
Feb 14, 2024 3.930 3.960 3.650 3.800 3,487,010 +0.13(+3.54%)
Feb 13, 2024 3.840 3.880 3.580 3.670 2,510,183 -0.37(-9.16%)
Feb 12, 2024 3.800 4.110 3.790 4.040 5,217,194 +0.29(+7.73%)
Feb 09, 2024 3.900 3.960 3.610 3.750 3,697,329 +0.15(+4.17%)
Feb 08, 2024 3.550 3.769 3.430 3.600 3,707,679 +0.17(+4.96%)
Feb 07, 2024 3.360 3.480 3.300 3.430 1,748,186 +0.16(+4.89%)
Feb 06, 2024 3.140 3.410 3.085 3.270 2,312,693 +0.13(+4.14%)
Feb 05, 2024 3.100 3.450 3.030 3.140 2,672,016 +0.16(+5.37%)
Feb 02, 2024 2.700 2.980 2.635 2.980 2,068,675 +0.31(+11.61%)
Feb 01, 2024 3.000 3.050 2.610 2.670 2,115,823 -0.27(-9.18%)
Jan 31, 2024 3.250 3.250 2.880 2.940 2,544,884 -0.21(-6.67%)
Jan 30, 2024 3.410 3.440 3.060 3.150 2,534,451 -0.30(-8.70%)
Jan 29, 2024 3.540 3.580 3.280 3.450 2,733,938 -0.01(-0.29%)
Jan 26, 2024 3.340 3.740 3.330 3.460 2,312,729 +0.25(+7.79%)
Jan 25, 2024 3.720 3.907 3.090 3.210 2,429,207 -0.23(-6.69%)
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.