Stockscreener 앱 받기
16.68
2.71%
0.44
시간 외 거래:
16.70
0.02
+0.12%
Core Scientific Inc 주식 (CORZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $16.80 | $15.95 | $0.85 | 6,069,476.0 | +2.71% |
| 2026-01-07 | $16.80 | $16.24 | $0.56 | 6,322,253.0 | -3.28% |
| 2026-01-06 | $17.98 | $16.63 | $1.35 | 11,376,013.0 | +0.36% |
| 2026-01-05 | $17.00 | $16.30 | $0.705 | 11,227,505.0 | +4.63% |
| 2026-01-02 | $16.14 | $14.69 | $1.45 | 11,292,718.0 | +9.82% |
| 2025-12-31 | $14.91 | $14.46 | $0.45 | 5,315,763.0 | -0.34% |
| 2025-12-30 | $15.21 | $14.60 | $0.615 | 6,015,621.0 | -3.12% |
| 2025-12-29 | $15.65 | $14.85 | $0.80 | 6,277,634.0 | -1.37% |
| 2025-12-26 | $15.60 | $15.13 | $0.465 | 4,638,194.0 | -1.80% |
| 2025-12-24 | $15.65 | $15.35 | $0.305 | 2,456,471.0 | +0.58% |
| 2025-12-23 | $15.93 | $15.36 | $0.57 | 5,145,452.0 | -1.96% |
| 2025-12-22 | $16.18 | $15.71 | $0.475 | 9,525,016.0 | +1.22% |
| 2025-12-19 | $15.88 | $14.81 | $1.07 | 20,509,923.0 | +7.14% |
| 2025-12-18 | $14.91 | $14.30 | $0.615 | 15,057,489.0 | +7.30% |
| 2025-12-17 | $15.45 | $13.36 | $2.09 | 20,154,421.0 | -7.88% |
| 2025-12-16 | $15.26 | $14.15 | $1.11 | 23,320,474.0 | -3.60% |
| 2025-12-15 | $16.51 | $15.11 | $1.40 | 13,399,476.0 | -7.56% |
| 2025-12-12 | $17.68 | $16.32 | $1.36 | 12,677,877.0 | -5.00% |
| 2025-12-11 | $17.47 | $16.38 | $1.09 | 7,083,331.0 | +0.40% |
| 2025-12-10 | $17.75 | $17.02 | $0.73 | 6,509,148.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $17.98 | $14.69 | $3.29 | 52,357,441.0 | +14.56% |
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% |
4.69%
자본화:
|
볼륨(24시간):