CORZ
CORE SCIENTIFIC (CORZ)
NASDAQ
$29.13-$0.04 (-0.12%)
Price as of Jun 23, 2026 7:58 PM EDT
  • $9.2B
    Market Cap
  • 156.21%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +15.12%
    Low Price$25.69
    High Price$29.16
  • 3 Months
    +83.93%
    Low Price$13.91
    High Price$29.16
  • 1 Year
    +156.21%
    Low Price$11.35
    High Price$29.16
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
27.55
29.51
27.46
29.16
+0.28%
8,390,314
06/22/2026
29.60
30.43
28.56
29.08
-0.27%
10,602,169
06/18/2026
29.12
30.05
28.58
29.16
+2.75%
17,468,985
06/17/2026
28.27
29.48
27.94
28.38
+1.07%
13,342,950
06/16/2026
28.08
29.08
27.90
28.08
-0.50%
8,578,897
06/15/2026
28.27
28.84
27.60
28.22
+2.25%
11,319,203
06/12/2026
27.74
28.36
27.39
27.60
+1.40%
7,293,436
06/11/2026
25.72
27.70
25.62
27.22
+5.96%
11,985,996
06/10/2026
26.65
27.48
25.24
25.69
-4.89%
11,988,291
06/09/2026
28.25
28.57
25.28
27.01
-0.52%
12,308,288
06/08/2026
26.37
27.34
25.94
27.15
+5.03%
7,892,250
06/05/2026
27.11
27.19
25.18
25.85
-7.38%
13,426,346
06/04/2026
27.84
28.51
27.43
27.91
-3.53%
8,833,546
06/03/2026
28.72
29.70
28.51
28.93
-0.41%
11,962,484
06/02/2026
29.00
30.46
28.90
29.05
+1.75%
20,583,021
06/01/2026
26.79
29.09
26.40
28.55
+6.33%
17,308,477
05/29/2026
27.70
27.80
26.43
26.85
-3.28%
15,303,895
05/28/2026
27.22
28.19
26.99
27.76
+2.06%
16,978,312
05/27/2026
26.32
27.70
26.02
27.20
+3.15%
16,257,721
05/26/2026
26.45
26.83
25.79
26.37
+4.39%
18,859,425
05/22/2026
25.03
25.63
24.42
25.26
+1.77%
11,584,770
05/21/2026
23.39
25.06
23.39
24.82
+7.08%
14,483,652
05/20/2026
23.31
23.59
22.79
23.18
+1.13%
6,616,631
05/19/2026
22.99
23.25
21.82
22.92
-2.76%
12,492,512
05/18/2026
24.17
24.17
22.62
23.57
-2.64%
10,519,804
05/15/2026
24.00
24.60
23.37
24.21
-2.85%
10,146,690
05/14/2026
24.02
25.17
23.59
24.92
+3.83%
17,518,742
05/13/2026
24.07
24.33
23.10
24.00
+5.31%
16,340,648
05/12/2026
22.22
22.90
21.69
22.79
-0.70%
10,097,038
05/11/2026
22.40
23.81
21.92
22.95
+0.13%
13,994,394
05/08/2026
23.07
23.40
22.26
22.92
+2.50%
14,830,871
05/07/2026
22.45
23.00
20.81
22.36
-9.22%
37,216,766
05/06/2026
23.52
25.01
23.43
24.63
+11.00%
39,394,303
05/06/2026
-$0.10 Earnings
05/05/2026
21.20
22.44
21.07
22.19
+5.17%
14,009,714
05/04/2026
20.28
21.56
20.15
21.10
+3.69%
16,226,211
05/01/2026
20.11
20.96
19.92
20.35
+1.75%
11,677,203
04/30/2026
20.00
20.60
19.80
20.00
+2.25%
15,635,352
04/29/2026
20.16
20.24
19.43
19.56
-2.30%
11,495,354
04/28/2026
19.29
20.12
19.20
20.02
-5.12%
14,934,219
04/27/2026
20.96
21.38
20.58
21.10
+1.05%
18,983,934
04/24/2026
21.53
21.71
20.69
20.88
+0.34%
15,015,315
04/23/2026
20.93
21.73
20.40
20.81
-1.79%
16,756,825
04/22/2026
21.33
21.61
21.07
21.19
+2.02%
15,278,205
04/21/2026
20.41
21.25
19.61
20.77
+4.53%
24,336,708
04/20/2026
19.61
20.09
19.47
19.87
+0.10%
11,878,965
04/17/2026
19.90
20.05
19.44
19.85
+2.11%
12,887,968
04/16/2026
19.32
19.55
18.37
19.44
+1.89%
10,146,521
04/15/2026
18.85
19.25
18.42
19.08
+2.14%
9,737,668
04/14/2026
19.12
19.44
18.47
18.68
-0.16%
15,754,649
04/13/2026
18.05
19.13
17.88
18.71
+2.13%
11,277,922
04/10/2026
18.48
18.96
18.23
18.32
+1.89%
16,458,468
04/09/2026
17.81
18.50
17.29
17.98
+1.81%
12,753,373
04/08/2026
17.61
18.01
17.34
17.66
+4.93%
14,660,352
04/07/2026
16.06
16.92
15.50
16.83
+3.31%
9,232,731
04/06/2026
16.23
16.80
16.18
16.29
+0.37%
7,917,287
04/02/2026
14.71
16.28
14.42
16.23
+6.08%
12,024,076
04/01/2026
15.10
15.58
14.95
15.30
+2.27%
10,429,947
03/31/2026
14.41
15.04
13.95
14.96
+7.55%
13,729,922
03/30/2026
15.21
15.36
13.56
13.91
-7.70%
15,177,543
03/27/2026
15.60
15.65
14.89
15.07
-4.56%
7,915,621
03/26/2026
16.80
16.97
15.66
15.79
-7.39%
7,992,855
03/25/2026
17.35
17.80
16.85
17.05
+1.19%
9,974,527
03/24/2026
16.40
17.03
15.86
16.85
+1.63%
8,468,015
03/23/2026
16.08
17.02
16.08
16.58
+4.87%
10,620,093
03/20/2026
16.27
16.30
15.46
15.81
-4.07%
11,538,475
03/19/2026
15.95
16.73
15.54
16.48
+0.80%
13,662,527
03/18/2026
16.26
16.95
16.16
16.35
-0.43%
8,780,812
03/17/2026
16.65
16.85
16.36
16.42
-3.24%
9,008,582
03/16/2026
17.08
17.25
16.57
16.97
+2.91%
8,642,033
03/13/2026
16.55
16.88
16.20
16.49
+1.54%
10,208,227
03/12/2026
16.07
16.30
15.59
16.24
-1.81%
17,107,872
03/11/2026
15.91
16.77
15.73
16.54
+6.99%
18,546,150
03/10/2026
15.31
15.83
14.75
15.46
+1.98%
13,723,644
03/09/2026
14.65
15.25
14.40
15.16
+2.02%
12,647,189
03/06/2026
15.54
15.99
14.80
14.86
-7.12%
13,852,576
03/05/2026
15.60
16.04
15.19
16.00
+1.01%
12,333,783
03/04/2026
15.97
16.36
15.79
15.84
+3.53%
10,622,155
03/03/2026
16.00
16.31
15.05
15.30
-7.22%
26,070,614
03/02/2026
16.57
17.37
16.06
16.49
-2.83%
15,239,558
03/02/2026
-$0.29 Earnings
02/27/2026
17.32
17.40
16.31
16.97
-5.62%
13,994,210
02/26/2026
18.03
18.29
17.40
17.98
-0.55%
8,818,764
02/25/2026
18.10
18.48
17.64
18.08
+1.18%
8,228,726
02/24/2026
16.80
18.02
16.35
17.87
+5.80%
13,555,224
02/23/2026
17.00
17.29
16.60
16.89
-2.37%
10,722,718
02/20/2026
17.80
18.17
16.89
17.30
-3.78%
11,328,507
02/19/2026
17.00
18.02
16.77
17.98
+4.11%
13,207,354
02/18/2026
17.21
17.88
16.97
17.27
+0.23%
5,127,426
02/17/2026
17.50
17.97
16.86
17.23
-3.42%
9,172,353
02/13/2026
17.60
18.51
17.23
17.84
+2.06%
8,246,682
02/12/2026
18.06
18.42
17.11
17.48
-3.37%
8,151,064
02/11/2026
18.30
18.44
17.51
18.09
-0.22%
6,640,302
02/10/2026
18.54
19.06
18.05
18.13
-2.26%
8,953,581
02/09/2026
16.56
18.69
16.51
18.55
+10.35%
16,096,285
02/06/2026
15.60
16.94
15.36
16.81
+13.47%
18,191,443
02/05/2026
15.54
16.29
14.71
14.82
-8.27%
16,998,577
02/04/2026
17.42
17.47
15.72
16.15
-8.96%
14,239,239
02/03/2026
18.14
18.74
16.77
17.74
-0.73%
10,278,743
02/02/2026
17.66
18.46
17.41
17.87
-0.67%
10,561,796