Stockscreener 앱 받기
16.81
4.60%
0.74
시장 영업 전:
16.96
0.15
+0.89%
Core Scientific Inc 주식 (CORZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $16.85 | $15.71 | $1.14 | 11,280,721.0 | +4.60% |
| 2026-09-01 | $16.34 | $15.61 | $0.73 | 11,568,767.0 | -1.41% |
| 2026-08-31 | $16.61 | $16.01 | $0.60 | 10,641,645.0 | -1.27% |
| 2026-08-28 | $17.45 | $16.20 | $1.25 | 10,603,538.0 | -6.30% |
| 2026-08-27 | $18.52 | $17.49 | $1.03 | 12,890,321.0 | +1.15% |
| 2026-08-26 | $17.93 | $17.27 | $0.665 | 6,844,157.0 | -3.38% |
| 2026-08-25 | $18.20 | $17.52 | $0.685 | 8,647,678.0 | +4.40% |
| 2026-08-24 | $17.82 | $17.14 | $0.675 | 10,402,279.0 | -3.03% |
| 2026-08-21 | $19.26 | $17.71 | $1.55 | 12,901,874.0 | -3.15% |
| 2026-08-20 | $19.14 | $17.89 | $1.26 | 11,455,598.0 | -1.76% |
| 2026-08-19 | $19.34 | $18.15 | $1.19 | 9,733,223.0 | -0.69% |
| 2026-08-18 | $19.78 | $18.52 | $1.27 | 13,766,852.0 | -6.36% |
| 2026-08-17 | $20.50 | $19.71 | $0.79 | 11,359,213.0 | -0.25% |
| 2026-08-14 | $20.38 | $19.43 | $0.95 | 10,187,354.0 | +2.02% |
| 2026-08-13 | $21.39 | $19.59 | $1.80 | 10,822,484.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $16.85 | $15.61 | $1.24 | 34,130,209.0 | +3.13% |
| 2026-08 | $23.60 | $16.01 | $7.59 | 245,208,953.0 | -21.33% |
| 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% |
1.12%
5.88%
자본화:
|
볼륨(24시간):