CORZ
CORE SCIENTIFIC (CORZ)
NASDAQ
$16.47+$0.11 (+0.70%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $5.3B
    Market Cap
  • -9.67%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +1.74%
    Low Price$15.98
    High Price$18.79
  • 3 Months
    -31.04%
    Low Price$15.98
    High Price$24.01
  • 1 Year
    -9.67%
    Low Price$13.57
    High Price$29.16
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
16.00
16.48
15.51
16.35
+2.32%
15,543,816
09/30/2026
16.43
16.49
15.85
15.98
-2.02%
9,708,680
09/29/2026
16.77
17.15
16.23
16.31
-1.27%
13,689,702
09/28/2026
17.09
17.31
16.44
16.52
-4.73%
9,127,156
09/25/2026
18.30
18.43
17.29
17.34
-4.30%
8,820,634
09/24/2026
17.84
18.66
17.70
18.12
+0.11%
13,002,625
09/23/2026
18.72
19.12
18.03
18.10
-3.67%
9,102,748
09/22/2026
18.36
18.95
18.11
18.79
+2.34%
10,048,600
09/21/2026
17.92
18.65
17.63
18.36
+2.06%
11,366,287
09/18/2026
17.77
18.03
17.11
17.99
+4.96%
13,996,544
09/17/2026
17.99
17.99
16.86
17.14
+1.54%
16,107,010
09/16/2026
16.38
17.39
16.38
16.88
+5.24%
12,349,320
09/15/2026
16.84
16.95
16.01
16.04
-5.42%
11,337,771
09/14/2026
17.05
17.57
16.87
16.96
-5.46%
10,003,993
09/11/2026
17.57
18.38
17.54
17.94
+3.28%
9,154,745
09/10/2026
17.61
18.11
17.24
17.37
-3.98%
9,105,708
09/09/2026
18.75
18.95
17.85
18.09
-3.42%
10,064,213
09/08/2026
18.15
19.10
18.05
18.73
+4.70%
13,388,856
09/04/2026
17.64
18.27
17.60
17.89
-0.06%
8,495,206
09/03/2026
16.81
17.91
16.54
17.90
+6.48%
13,694,158
09/02/2026
15.88
16.85
15.72
16.81
+4.60%
13,222,656
09/01/2026
15.78
16.34
15.61
16.07
-1.41%
11,691,456
08/31/2026
16.61
16.61
16.01
16.30
-1.27%
10,820,713
08/28/2026
17.37
17.45
16.21
16.51
-6.30%
12,011,512
08/27/2026
17.96
18.52
17.49
17.62
+1.15%
15,059,843
08/26/2026
17.77
17.93
17.27
17.42
-3.38%
6,978,578
08/25/2026
17.79
18.21
17.52
18.03
+4.40%
8,652,250
08/24/2026
17.47
17.82
17.15
17.27
-3.03%
10,413,330
08/21/2026
18.78
19.26
17.71
17.81
-3.15%
12,917,635
08/20/2026
18.89
19.15
17.89
18.39
-1.76%
11,463,209
08/19/2026
18.91
19.34
18.15
18.72
-0.69%
9,751,262
08/18/2026
19.50
19.78
18.52
18.85
-6.36%
13,780,895
08/17/2026
20.22
20.50
19.71
20.13
-0.25%
11,367,572
08/14/2026
19.67
20.38
19.43
20.18
+2.02%
10,197,528
08/13/2026
20.61
21.39
19.59
19.78
-5.22%
10,867,790
08/12/2026
21.37
21.66
20.54
20.87
+5.62%
12,368,397
08/11/2026
20.29
20.56
19.47
19.76
+1.65%
8,013,128
08/10/2026
20.96
21.05
19.43
19.44
-7.47%
19,276,023
08/07/2026
21.63
21.65
20.43
21.01
-0.19%
8,659,002
08/06/2026
21.26
21.71
20.89
21.05
-3.31%
7,651,700
08/05/2026
22.38
22.97
21.73
21.77
-4.56%
11,555,686
08/04/2026
22.83
23.60
22.40
22.81
-0.09%
14,877,813
08/03/2026
20.38
22.98
19.86
22.83
+10.18%
23,736,817
07/31/2026
22.96
23.00
20.67
20.72
-5.00%
11,977,439
07/30/2026
19.80
22.55
19.69
21.81
+20.36%
22,646,737
07/29/2026
20.91
21.03
17.92
18.12
-12.65%
35,537,141
07/28/2026
20.95
21.26
19.58
20.75
+0.02%
27,670,172
07/28/2026
-$3.32 Earnings
07/27/2026
22.35
22.70
20.39
20.74
-8.84%
9,844,339
07/24/2026
23.62
23.69
22.52
22.75
-5.05%
8,236,568
07/23/2026
23.34
24.59
23.16
23.96
+1.44%
7,292,919
07/22/2026
23.63
24.61
23.50
23.62
-1.62%
5,119,476
07/21/2026
22.87
24.66
22.79
24.01
+7.19%
12,613,037
07/20/2026
21.90
22.79
21.85
22.40
+6.97%
12,592,741
07/17/2026
20.31
21.45
19.89
20.94
-0.38%
9,352,191
07/16/2026
22.25
22.25
20.74
21.02
-7.48%
6,904,666
07/15/2026
22.17
22.88
21.29
22.72
+2.85%
8,547,700
07/14/2026
23.27
23.48
21.95
22.09
-2.73%
6,692,273
07/13/2026
22.95
23.14
21.87
22.71
-3.32%
8,182,526
07/10/2026
23.60
24.19
22.92
23.49
-1.05%
6,589,684
07/09/2026
24.28
24.65
23.57
23.74
+1.02%
8,472,065
07/08/2026
21.41
23.69
21.27
23.50
+9.10%
16,199,761
07/07/2026
21.99
22.28
20.71
21.54
-5.53%
11,696,636
07/06/2026
22.27
23.17
22.12
22.80
+6.39%
9,436,754
07/02/2026
23.95
23.95
21.06
21.43
-9.62%
18,569,709
07/01/2026
24.82
24.94
22.64
23.71
-7.35%
18,213,693
06/30/2026
25.62
26.07
24.67
25.59
-1.35%
12,590,016
06/29/2026
27.54
28.04
25.45
25.94
-4.63%
11,370,985
06/26/2026
26.38
27.88
25.79
27.20
-0.26%
20,586,651
06/25/2026
28.22
28.48
26.91
27.27
-1.87%
10,283,189
06/24/2026
29.12
29.15
27.04
27.79
-4.70%
12,690,822
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