CORZ
CORE SCIENTIFIC (CORZ)
NASDAQ
$17.91+$0.10 (+0.56%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $5.7B
    Market Cap
  • 31.44%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -25.82%
    Low Price$17.81
    High Price$22.83
  • 3 Months
    -28.24%
    Low Price$17.81
    High Price$29.16
  • 1 Year
    +31.44%
    Low Price$13.57
    High Price$29.16
Date
Open
High
Low
Close
Change (%)
Volume
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
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