Core Scientific, Inc. - Common Stock (CORZ)

Historical Prices For Core Scientific, Inc. - Common Stock (CORZ)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	7.89	8.49	7.72	8.42	32,527,792	8.42
4/01/2025	7.21	8.06	7.15	8.00	28,321,805	8.00
3/31/2025	7.21	7.36	6.88	7.24	19,355,728	7.24
3/28/2025	7.82	8.00	7.12	7.48	44,264,517	7.48
3/27/2025	7.20	8.32	7.18	7.88	34,472,038	7.88
3/26/2025	8.45	8.45	7.55	7.63	24,603,798	7.63
3/25/2025	9.23	9.30	8.61	8.66	11,292,798	8.66
3/24/2025	8.82	9.45	8.80	9.31	16,574,860	9.31
3/21/2025	8.39	8.57	8.14	8.51	14,238,733	8.51
3/20/2025	8.54	9.04	8.26	8.59	17,416,699	8.59
3/19/2025	8.06	8.79	8.02	8.68	13,769,047	8.68
3/18/2025	8.57	8.61	7.99	8.02	13,620,060	8.02
3/17/2025	8.66	9.12	8.56	8.76	11,890,982	8.76
3/14/2025	8.85	9.06	8.58	8.81	12,711,417	8.81
3/13/2025	8.92	8.97	8.38	8.65	9,523,124	8.65
3/12/2025	8.92	9.12	8.44	8.95	19,390,171	8.95
3/11/2025	8.29	8.80	7.83	8.63	23,037,696	8.63
3/10/2025	7.55	8.22	6.78	8.01	45,420,428	8.01
3/07/2025	7.90	8.16	7.46	7.78	31,902,182	7.78
3/06/2025	8.32	8.67	7.75	7.85	57,019,117	7.85
3/05/2025	9.73	9.76	9.40	9.60	10,174,032	9.60
3/04/2025	9.81	10.27	8.87	9.59	27,633,152	9.59
3/03/2025	11.50	11.81	10.06	10.14	15,533,375	10.14
2/28/2025	10.48	11.30	10.03	11.16	12,628,355	11.16
2/27/2025	11.86	11.87	10.45	10.71	25,905,357	10.71
2/26/2025	9.95	10.46	9.82	10.02	13,654,715	10.02
2/25/2025	9.57	9.83	8.85	9.76	21,883,203	9.76
2/24/2025	10.82	11.03	9.56	9.86	19,411,978	9.86
2/21/2025	12.05	12.47	10.74	10.80	13,019,605	10.80
2/20/2025	12.10	12.14	11.49	11.84	10,111,887	11.84
2/19/2025	12.31	12.46	12.00	12.02	4,861,145	12.02
2/18/2025	12.63	12.94	12.31	12.39	5,392,150	12.39
2/14/2025	12.48	12.64	12.27	12.51	4,097,627	12.51
2/13/2025	12.18	12.69	11.89	12.54	6,788,398	12.54
2/12/2025	11.96	12.25	11.71	12.09	7,326,652	12.09
2/11/2025	12.60	12.87	12.24	12.26	4,681,528	12.26
2/10/2025	12.67	13.18	12.54	12.82	6,602,956	12.82
2/07/2025	12.76	13.10	12.18	12.56	7,553,416	12.56
2/06/2025	12.90	13.15	12.40	12.53	6,606,735	12.53
2/05/2025	12.29	12.94	12.29	12.71	7,801,229	12.71
2/04/2025	12.46	12.53	11.77	12.21	8,692,892	12.21
2/03/2025	11.66	12.39	11.44	12.33	9,445,213	12.33
1/31/2025	12.51	13.11	12.22	12.27	13,414,766	12.27
1/30/2025	12.13	12.59	11.93	12.26	15,918,505	12.26
1/29/2025	11.26	11.66	10.92	11.46	15,807,064	11.46
1/28/2025	11.64	11.72	10.34	11.31	35,135,027	11.31
1/27/2025	13.19	13.25	10.50	11.28	52,092,136	11.28
1/24/2025	16.45	16.56	15.94	15.98	7,346,508	15.98
1/23/2025	15.71	16.64	15.65	16.34	11,043,234	16.34
1/22/2025	15.43	16.13	15.20	15.97	8,109,732	15.97
1/21/2025	15.34	15.60	14.71	15.27	8,012,173	15.27
1/17/2025	14.95	15.42	14.88	15.00	8,882,069	15.00
1/16/2025	14.49	14.77	14.25	14.63	4,340,896	14.63
1/15/2025	14.43	14.74	14.12	14.53	7,324,172	14.53
1/14/2025	14.05	14.57	13.74	13.91	7,842,727	13.91
1/13/2025	13.51	13.90	13.18	13.60	7,398,134	13.60
1/10/2025	13.78	14.16	13.50	14.04	8,788,295	14.04
1/08/2025	14.00	14.26	13.60	14.05	7,947,465	14.05
1/07/2025	15.10	15.14	13.38	14.12	12,914,458	14.12
1/06/2025	15.60	15.70	15.01	15.12	8,080,172	15.12