Get the Stockscreener App
3.58
1.51%
-0.055
Pre-market:
3.59
0.010
+0.28%
Core Scientific Inc Stock (CORZ) Price History
The historical daily chart and data for Core Scientific Inc stock (CORZ), show that the latest closing stock price as of May 14, 2024, is $3.58.
- Core Scientific Inc all-time high stock price is $9.80, occurred on February 28, 2022.
- The lowest Core Scientific Inc stock price recorded was $0.051 on December 21, 2022. Since then, Core Scientific Inc's stock price has risen over 6,920% to $3.58 now.
- The 52-week high stock price for CORZ is $6.10, representing a 70.39% increase from the current share price, occurred on January 24, 2024.
- The 52-week low stock price for CORZ is $2.61, indicating a -27.09% decrease from the current share price, occurred on February 01, 2024.
- The closing price of Core Scientific Inc (CORZ) stock in the beginning of 2023 was $7.92. The stock closed the year at $5.32, a loss of over -32.83% for the year.
The table below shows more information about CORZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $3.60 | $3.46 | $0.145 | 2,573,778.0 | -1.51% |
| May 13, 2024 | $3.78 | $3.60 | $0.18 | 2,277,606.0 | -0.14% |
| May 10, 2024 | $4.04 | $3.46 | $0.58 | 8,203,516.0 | -6.67% |
| May 09, 2024 | $3.93 | $3.51 | $0.42 | 10,824,717.0 | +12.07% |
| May 08, 2024 | $3.50 | $3.29 | $0.205 | 2,203,885.0 | +2.96% |
| May 07, 2024 | $3.47 | $3.30 | $0.17 | 1,323,469.0 | -1.46% |
| May 06, 2024 | $3.50 | $3.37 | $0.13 | 1,505,163.0 | +2.39% |
| May 03, 2024 | $3.39 | $3.21 | $0.18 | 1,700,757.0 | +4.69% |
| May 02, 2024 | $3.29 | $3.05 | $0.238 | 2,094,483.0 | +6.67% |
| May 01, 2024 | $3.14 | $2.88 | $0.26 | 1,538,795.0 | +2.39% |
| Apr 30, 2024 | $3.19 | $2.92 | $0.271 | 2,251,703.0 | -7.57% |
| Apr 29, 2024 | $3.51 | $3.16 | $0.3468 | 1,934,899.0 | -8.91% |
| Apr 26, 2024 | $3.51 | $3.37 | $0.14 | 1,263,634.0 | +0.58% |
| Apr 25, 2024 | $3.52 | $3.28 | $0.24 | 3,188,189.0 | +1.17% |
| Apr 24, 2024 | $3.51 | $3.29 | $0.22 | 2,662,513.0 | -2.29% |
| Apr 23, 2024 | $3.51 | $3.22 | $0.29 | 2,867,497.0 | +7.03% |
| Apr 22, 2024 | $3.36 | $3.10 | $0.26 | 7,745,256.0 | +5.48% |
| Apr 19, 2024 | $3.10 | $2.86 | $0.24 | 2,704,453.0 | +7.64% |
| Apr 18, 2024 | $2.91 | $2.70 | $0.21 | 1,707,980.0 | +6.67% |
| Apr 17, 2024 | $2.80 | $2.61 | $0.19 | 2,163,675.0 | -0.74% |
| Apr 16, 2024 | $2.81 | $2.65 | $0.155 | 2,594,135.0 | -3.89% |
Core Scientific Inc Stock (CORZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Core Scientific Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CORZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Core Scientific Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Core Scientific Inc Stock (CORZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.04 | $2.88 | $1.16 | 36,819,947.0 | +22.18% |
| Apr, 2024 | $3.66 | $2.61 | $1.05 | 52,380,729.0 | -17.23% |
| Mar, 2024 | $4.29 | $2.95 | $1.34 | 85,718,761.0 | -5.85% |
| Feb, 2024 | $4.24 | $2.61 | $1.63 | 64,448,565.0 | +27.89% |
| Jan, 2024 | $6.10 | $2.88 | $3.22 | 16,225,193.0 | +0.00% |
Core Scientific Inc Stock (CORZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|
Core Scientific Inc Stock (CORZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.5188 | $0.051 | $0.4678 | 1,722,742,955.0 | -43.66% |
| Nov, 2022 | $0.2394 | $0.1203 | $0.1191 | 235,429,042.0 | -33.35% |
| Oct, 2022 | $1.70 | $0.17 | $1.53 | 277,407,857.0 | -84.62% |
| Sep, 2022 | $2.41 | $1.26 | $1.15 | 91,555,288.0 | -40.91% |
| Aug, 2022 | $3.47 | $2.09 | $1.38 | 100,195,166.0 | -12.35% |
| Jul, 2022 | $2.53 | $1.41 | $1.12 | 94,909,190.0 | +68.46% |
| Jun, 2022 | $3.60 | $1.40 | $2.20 | 137,184,290.0 | -57.79% |
| May, 2022 | $6.04 | $3.09 | $2.95 | 68,628,265.0 | -40.27% |
| Apr, 2022 | $8.95 | $5.84 | $3.10 | 38,524,438.0 | -28.19% |
| Mar, 2022 | $9.60 | $6.08 | $3.52 | 77,225,975.0 | -10.54% |
| Feb, 2022 | $9.80 | $7.33 | $2.47 | 8,714,150.0 | +0.00% |
1.04%
Cap:
|
Volume (24h):