-
5 DAY PERFORMANCE
-5.66% -
1 MONTH PERFORMANCE
+18.87% -
3 MONTH PERFORMANCE
+30.75% -
6 MONTH PERFORMANCE
+243.50%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $12.41 | $12.16 (-2.01%) | $12.48 | $11.98 | 7.58 M | $2.17 B |
| 09/26/2024 | $12.66 | $12.38 (-2.21%) | $12.67 | $11.75 | 10.03 M | $2.21 B |
| 09/25/2024 | $12.82 | $12.35 (-3.67%) | $12.90 | $12.28 | 7.97 M | $2.20 B |
| 09/24/2024 | $12.51 | $12.89 (3.04%) | $12.95 | $12.19 | 9.43 M | $2.30 B |
| 09/23/2024 | $12.23 | $12.49 (2.13%) | $12.72 | $11.89 | 14.60 M | $2.23 B |
| 09/20/2024 | $11.73 | $11.98 (2.13%) | $12.10 | $11.21 | 17.77 M | $2.14 B |
| 09/19/2024 | $12.46 | $11.61 (-6.82%) | $12.63 | $11.51 | 14.63 M | $2.07 B |
| 09/18/2024 | $11.47 | $12.03 (4.88%) | $12.48 | $11.42 | 16.85 M | $2.15 B |
| 09/17/2024 | $11.41 | $11.48 (0.61%) | $11.84 | $10.92 | 14.47 M | $2.05 B |
| 09/16/2024 | $11.01 | $11.18 (1.54%) | $11.45 | $10.51 | 10.39 M | $2.00 B |
| 09/13/2024 | $10.50 | $11.18 (6.48%) | $11.32 | $10.38 | 17.43 M | $2.00 B |
| 09/12/2024 | $10.10 | $10.39 (2.87%) | $10.65 | $9.71 | 10.40 M | $1.85 B |
| 09/11/2024 | $9.95 | $9.97 (0.2%) | $10.35 | $9.45 | 14.07 M | $1.78 B |
| 09/10/2024 | $9.90 | $10.01 (1.11%) | $10.18 | $9.83 | 7.48 M | $1.79 B |
| 09/09/2024 | $9.43 | $10.00 (6.04%) | $10.00 | $9.13 | 12.50 M | $1.79 B |
| 09/06/2024 | $9.88 | $9.32 (-5.67%) | $10.18 | $9.22 | 10.93 M | $1.66 B |
| 09/05/2024 | $10.15 | $10.24 (0.89%) | $10.38 | $9.76 | 10.17 M | $1.83 B |
| 09/04/2024 | $9.41 | $9.87 (4.89%) | $10.04 | $9.28 | 6.50 M | $1.76 B |
| 09/03/2024 | $10.20 | $9.40 (-7.84%) | $10.25 | $9.31 | 9.97 M | $1.68 B |
| 08/30/2024 | $10.30 | $10.32 (0.19%) | $10.37 | $9.89 | 9.01 M | $1.84 B |
| 08/29/2024 | $10.29 | $10.23 (-0.58%) | $10.80 | $10.06 | 7.08 M | $1.83 B |
| 08/28/2024 | $10.46 | $10.13 (-3.15%) | $10.60 | $9.59 | 6.53 M | $1.81 B |
| 08/27/2024 | $10.76 | $10.42 (-3.16%) | $10.89 | $10.26 | 4.39 M | $1.86 B |
| 08/26/2024 | $10.54 | $10.85 (2.94%) | $11.00 | $10.46 | 8.55 M | $1.94 B |
| 08/23/2024 | $10.17 | $10.76 (5.8%) | $10.80 | $9.82 | 11.45 M | $1.92 B |
| 08/22/2024 | $10.61 | $9.88 (-6.88%) | $10.65 | $9.80 | 9.50 M | $1.76 B |
| 08/21/2024 | $10.22 | $10.54 (3.13%) | $10.57 | $10.01 | 11.11 M | $1.88 B |
| 08/20/2024 | $10.28 | $10.14 (-1.36%) | $10.61 | $9.90 | 10.76 M | $1.81 B |
| 08/19/2024 | $10.13 | $10.39 (2.57%) | $10.40 | $9.64 | 10.59 M | $1.85 B |
| 08/16/2024 | $9.25 | $10.09 (9.08%) | $10.10 | $9.22 | 13.61 M | $1.80 B |
| 08/15/2024 | $8.82 | $9.26 (4.99%) | $9.45 | $8.80 | 13.32 M | $1.65 B |
| 08/14/2024 | $8.94 | $8.80 (-1.57%) | $9.11 | $8.64 | 31.62 M | $1.57 B |
| 08/13/2024 | $8.55 | $8.46 (-1.05%) | $8.97 | $8.29 | 51.25 M | $1.51 B |
| 08/12/2024 | $9.59 | $9.47 (-1.25%) | $10.01 | $9.41 | 4.32 M | $1.69 B |
| 08/09/2024 | $10.00 | $9.70 (-3%) | $10.03 | $9.40 | 7.54 M | $1.73 B |
| 08/08/2024 | $9.73 | $10.14 (4.21%) | $10.42 | $9.15 | 10.61 M | $1.81 B |
| 08/07/2024 | $9.78 | $9.82 (0.41%) | $10.06 | $9.48 | 10.24 M | $1.75 B |
| 08/06/2024 | $9.27 | $9.71 (4.75%) | $9.87 | $8.40 | 15.40 M | $1.73 B |
| 08/05/2024 | $7.06 | $8.22 (16.43%) | $8.48 | $6.71 | 13.86 M | $1.47 B |
| 08/02/2024 | $8.95 | $8.89 (-0.67%) | $9.17 | $8.77 | 7.99 M | $1.58 B |
| 08/01/2024 | $9.80 | $9.46 (-3.47%) | $10.12 | $9.31 | 6.09 M | $1.68 B |
| 07/31/2024 | $9.70 | $9.75 (0.52%) | $10.16 | $9.50 | 13.16 M | $1.73 B |
| 07/30/2024 | $9.57 | $9.22 (-3.66%) | $9.70 | $9.02 | 7.75 M | $1.64 B |
| 07/29/2024 | $10.52 | $9.56 (-9.13%) | $10.83 | $9.53 | 9.05 M | $1.70 B |
| 07/26/2024 | $9.72 | $10.21 (5.04%) | $10.23 | $9.48 | 9.42 M | $1.82 B |
| 07/25/2024 | $10.06 | $9.41 (-6.46%) | $10.15 | $9.38 | 11.35 M | $1.67 B |
| 07/24/2024 | $10.93 | $10.11 (-7.5%) | $11.02 | $10.07 | 6.54 M | $1.80 B |
| 07/23/2024 | $10.80 | $10.92 (1.11%) | $11.29 | $10.68 | 6.47 M | $1.94 B |
| 07/22/2024 | $10.63 | $11.05 (3.95%) | $11.10 | $10.00 | 9.81 M | $1.96 B |
| 07/19/2024 | $10.20 | $10.39 (1.86%) | $10.55 | $9.72 | 12.76 M | $1.85 B |
| 07/18/2024 | $11.58 | $10.16 (-12.26%) | $11.58 | $10.01 | 13.60 M | $1.81 B |
| 07/17/2024 | $11.47 | $11.22 (-2.18%) | $12.25 | $10.79 | 17.47 M | $1.99 B |
| 07/16/2024 | $11.10 | $11.70 (5.41%) | $11.81 | $11.08 | 13.77 M | $2.08 B |
| 07/15/2024 | $10.80 | $11.01 (1.94%) | $11.27 | $10.56 | 19.35 M | $1.96 B |
| 07/12/2024 | $9.49 | $10.10 (6.43%) | $10.13 | $9.42 | 11.66 M | $1.80 B |
| 07/11/2024 | $10.03 | $9.71 (-3.19%) | $10.20 | $9.23 | 12.60 M | $1.73 B |
| 07/10/2024 | $9.97 | $9.77 (-2.01%) | $10.20 | $9.67 | 10.55 M | $1.74 B |
| 07/09/2024 | $10.35 | $9.56 (-7.63%) | $10.62 | $9.36 | 13.19 M | $1.70 B |
| 07/08/2024 | $10.29 | $10.36 (0.68%) | $11.00 | $9.20 | 20.00 M | $1.84 B |
| 07/05/2024 | $9.51 | $10.29 (8.2%) | $10.45 | $9.46 | 9.80 M | $1.83 B |
| 07/03/2024 | $10.00 | $10.12 (1.2%) | $10.52 | $9.92 | 7.27 M | $1.80 B |
| 07/02/2024 | $9.79 | $10.26 (4.8%) | $10.50 | $9.65 | 14.47 M | $1.82 B |
| 07/01/2024 | $9.35 | $9.85 (5.35%) | $9.97 | $9.11 | 11.37 M | $1.75 B |