Stockscreener 앱 받기
19.78
5.22%
-1.09
시간 외 거래:
19.78
Core Scientific Inc 주식 (CORZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $21.39 | $19.59 | $1.80 | 10,813,651.0 | -5.22% |
| 2026-08-12 | $21.66 | $20.54 | $1.12 | 12,362,591.0 | +5.62% |
| 2026-08-11 | $20.56 | $19.47 | $1.09 | 7,963,146.0 | +1.65% |
| 2026-08-10 | $21.05 | $19.43 | $1.62 | 18,708,605.0 | -7.47% |
| 2026-08-07 | $21.64 | $20.43 | $1.21 | 8,419,868.0 | -0.19% |
| 2026-08-06 | $21.71 | $20.89 | $0.8269 | 7,465,012.0 | -3.31% |
| 2026-08-05 | $22.97 | $21.73 | $1.24 | 11,549,672.0 | -4.56% |
| 2026-08-04 | $23.60 | $22.40 | $1.20 | 14,811,312.0 | -0.09% |
| 2026-08-03 | $22.98 | $19.86 | $3.12 | 23,672,531.0 | +10.18% |
| 2026-07-31 | $23.00 | $20.67 | $2.33 | 11,968,260.0 | -5.00% |
| 2026-07-30 | $22.55 | $19.69 | $2.86 | 22,630,596.0 | +20.36% |
| 2026-07-29 | $21.03 | $17.91 | $3.12 | 35,471,602.0 | -12.65% |
| 2026-07-28 | $21.26 | $19.57 | $1.69 | 27,652,317.0 | +0.02% |
| 2026-07-27 | $22.70 | $20.39 | $2.31 | 9,840,144.0 | -8.84% |
| 2026-07-24 | $23.68 | $22.52 | $1.16 | 8,232,487.0 | -5.05% |
| 2026-07-23 | $24.59 | $23.16 | $1.43 | 7,289,802.0 | +1.44% |
| 2026-07-22 | $24.61 | $23.50 | $1.11 | 5,063,192.0 | -1.62% |
| 2026-07-21 | $24.66 | $22.79 | $1.87 | 12,602,139.0 | +7.19% |
| 2026-07-20 | $22.79 | $21.85 | $0.94 | 11,978,628.0 | +6.97% |
| 2026-07-17 | $21.45 | $19.89 | $1.56 | 9,350,666.0 | -0.38% |
| 2026-07-16 | $22.25 | $20.74 | $1.51 | 6,900,121.0 | -7.48% |
| 2026-07-15 | $22.88 | $21.29 | $1.59 | 8,547,333.0 | +2.85% |
| 2026-07-14 | $23.48 | $21.95 | $1.53 | 6,607,579.0 | -2.73% |
Core Scientific Inc 주식 (CORZ) 연도별 가격 이력
이 심층 분석에서는 Core Scientific Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CORZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Scientific Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Scientific Inc 주식 (CORZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $23.60 | $19.43 | $4.17 | 126,580,039.0 | -4.54% |
| 2026-07 | $24.94 | $17.91 | $7.03 | 280,461,037.0 | -19.03% |
| 2026-06 | $30.46 | $24.67 | $5.79 | 258,647,959.0 | -4.69% |
| 2026-05 | $28.19 | $19.92 | $8.27 | 320,502,505.0 | +34.25% |
| 2026-04 | $21.73 | $14.42 | $7.31 | 286,826,563.0 | +33.69% |
| 2026-03 | $17.80 | $13.56 | $4.24 | 274,671,511.0 | -11.84% |
| 2026-02 | $19.06 | $14.71 | $4.35 | 211,537,572.0 | -5.67% |
| 2026-01 | $20.06 | $14.69 | $5.37 | 218,156,935.0 | +23.56% |
Core Scientific Inc 주식 (CORZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.98 | $13.36 | $4.62 | 215,523,973.0 | -13.50% |
| 2025-11 | $23.63 | $13.89 | $9.73 | 312,582,190.0 | -21.59% |
| 2025-10 | $22.30 | $16.41 | $5.89 | 440,134,282.0 | +20.07% |
| 2025-09 | $18.45 | $13.13 | $5.31 | 270,951,492.0 | +25.02% |
| 2025-08 | $15.22 | $12.60 | $2.62 | 357,603,033.0 | +5.98% |
| 2025-07 | $18.21 | $12.42 | $5.79 | 485,979,379.0 | -20.68% |
| 2025-06 | $17.26 | $10.50 | $6.76 | 358,324,713.0 | +60.28% |
| 2025-05 | $11.33 | $8.38 | $2.95 | 256,777,177.0 | +31.48% |
| 2025-04 | $8.49 | $6.20 | $2.29 | 318,186,994.0 | +11.88% |
| 2025-03 | $11.81 | $6.78 | $5.03 | 444,235,908.0 | -35.13% |
| 2025-02 | $13.18 | $8.85 | $4.33 | 194,960,221.0 | -9.05% |
| 2025-01 | $16.64 | $10.34 | $6.30 | 257,611,418.0 | -12.67% |
Core Scientific Inc 주식 (CORZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.98 | $13.34 | $4.64 | 223,517,592.0 | -22.37% |
| 2024-11 | $18.63 | $12.51 | $6.12 | 212,683,750.0 | +34.54% |
| 2024-10 | $14.64 | $11.04 | $3.60 | 222,404,091.0 | +12.06% |
| 2024-09 | $12.95 | $9.13 | $3.82 | 227,529,470.0 | +14.92% |
| 2024-08 | $11.00 | $6.71 | $4.29 | 273,162,385.0 | +5.85% |
| 2024-07 | $12.25 | $9.02 | $3.23 | 257,697,869.0 | +4.84% |
| 2024-06 | $10.70 | $4.74 | $5.96 | 389,649,162.0 | +95.79% |
| 2024-05 | $5.34 | $2.88 | $2.46 | 98,485,919.0 | +62.12% |
| 2024-04 | $3.66 | $2.61 | $1.05 | 52,380,729.0 | -17.23% |
| 2024-03 | $4.29 | $2.95 | $1.34 | 85,718,761.0 | -5.85% |
| 2024-02 | $4.24 | $2.61 | $1.63 | 64,448,565.0 | +27.89% |
| 2024-01 | $6.10 | $2.88 | $3.22 | 16,225,193.0 | +0.00% |
6.14%
1.34%
자본화:
|
볼륨(24시간):