-
5 DAY PERFORMANCE
+5.50% -
1 MONTH PERFORMANCE
+36.20% -
3 MONTH PERFORMANCE
+69.24% -
6 MONTH PERFORMANCE
+277.80%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $17.41 | $18.23 (4.71%) | $18.32 | $17.00 | 10.49 M | $5.33 B |
| 11/21/2024 | $17.54 | $17.55 (0.06%) | $18.36 | $16.77 | 10.51 M | $5.13 B |
| 11/20/2024 | $17.08 | $17.26 (1.05%) | $17.64 | $16.75 | 10.23 M | $5.05 B |
| 11/19/2024 | $15.60 | $16.47 (5.58%) | $16.94 | $15.33 | 10.23 M | $4.82 B |
| 11/18/2024 | $15.81 | $15.60 (-1.33%) | $16.44 | $15.52 | 7.44 M | $4.56 B |
| 11/15/2024 | $15.81 | $15.83 (0.13%) | $16.00 | $15.28 | 7.90 M | $4.63 B |
| 11/14/2024 | $16.43 | $15.44 (-6.03%) | $16.64 | $15.36 | 6.00 M | $4.52 B |
| 11/13/2024 | $17.23 | $16.13 (-6.38%) | $17.38 | $16.01 | 9.92 M | $4.72 B |
| 11/12/2024 | $16.80 | $17.06 (1.55%) | $17.38 | $16.50 | 9.51 M | $4.99 B |
| 11/11/2024 | $18.03 | $17.47 (-3.11%) | $18.03 | $17.17 | 16.47 M | $5.11 B |
| 11/08/2024 | $16.50 | $16.96 (2.79%) | $17.01 | $16.04 | 12.20 M | $4.96 B |
| 11/07/2024 | $14.25 | $16.46 (15.51%) | $16.70 | $14.20 | 30.65 M | $4.81 B |
| 11/06/2024 | $14.15 | $14.33 (1.27%) | $14.43 | $13.65 | 18.24 M | $4.19 B |
| 11/05/2024 | $12.73 | $13.02 (2.28%) | $13.30 | $12.62 | 5.20 M | $3.81 B |
| 11/04/2024 | $12.86 | $12.60 (-2.02%) | $12.95 | $12.51 | 6.03 M | $3.69 B |
| 11/01/2024 | $13.11 | $13.03 (-0.61%) | $13.34 | $12.58 | 10.42 M | $2.33 B |
| 10/31/2024 | $13.73 | $13.29 (-3.2%) | $13.74 | $13.10 | 10.14 M | $2.37 B |
| 10/30/2024 | $14.20 | $13.78 (-2.96%) | $14.27 | $13.57 | 8.85 M | $2.46 B |
| 10/29/2024 | $14.38 | $14.30 (-0.56%) | $14.64 | $14.03 | 8.65 M | $2.55 B |
| 10/28/2024 | $13.80 | $14.20 (2.9%) | $14.40 | $13.61 | 13.43 M | $2.53 B |
| 10/25/2024 | $13.65 | $13.37 (-2.05%) | $13.90 | $13.04 | 7.91 M | $2.39 B |
| 10/24/2024 | $13.68 | $13.68 (0%) | $14.07 | $13.50 | 9.47 M | $2.44 B |
| 10/23/2024 | $13.46 | $13.52 (0.45%) | $13.84 | $13.00 | 10.71 M | $2.41 B |
| 10/22/2024 | $12.99 | $13.72 (5.62%) | $14.01 | $12.52 | 26.01 M | $2.45 B |
| 10/21/2024 | $12.71 | $12.83 (0.94%) | $12.88 | $12.05 | 10.04 M | $2.29 B |
| 10/18/2024 | $13.06 | $12.81 (-1.91%) | $13.29 | $12.67 | 9.32 M | $2.29 B |
| 10/17/2024 | $13.15 | $13.01 (-1.06%) | $13.60 | $13.00 | 7.13 M | $2.32 B |
| 10/16/2024 | $13.04 | $13.25 (1.61%) | $13.51 | $12.90 | 7.96 M | $2.37 B |
| 10/15/2024 | $13.10 | $12.97 (-0.99%) | $13.21 | $12.74 | 7.69 M | $2.32 B |
| 10/14/2024 | $13.36 | $12.97 (-2.92%) | $13.42 | $12.62 | 12.90 M | $2.32 B |
| 10/11/2024 | $12.07 | $13.22 (9.53%) | $13.29 | $12.00 | 22.09 M | $2.36 B |
| 10/10/2024 | $11.96 | $11.97 (0.08%) | $12.28 | $11.85 | 6.41 M | $2.14 B |
| 10/09/2024 | $12.23 | $12.01 (-1.8%) | $12.30 | $11.88 | 4.88 M | $2.14 B |
| 10/08/2024 | $12.32 | $12.21 (-0.89%) | $12.46 | $11.67 | 7.43 M | $2.18 B |
| 10/07/2024 | $12.22 | $12.37 (1.23%) | $12.70 | $12.01 | 9.31 M | $2.21 B |
| 10/04/2024 | $12.25 | $12.19 (-0.49%) | $12.45 | $11.93 | 5.14 M | $2.18 B |
| 10/03/2024 | $12.00 | $12.02 (0.17%) | $12.47 | $11.76 | 4.61 M | $2.15 B |
| 10/02/2024 | $11.67 | $12.00 (2.83%) | $12.13 | $11.43 | 4.71 M | $2.14 B |
| 10/01/2024 | $11.90 | $11.76 (-1.18%) | $11.90 | $11.04 | 7.82 M | $2.10 B |
| 09/30/2024 | $11.82 | $11.86 (0.34%) | $12.20 | $11.60 | 6.36 M | $2.12 B |
| 09/27/2024 | $12.41 | $12.16 (-2.01%) | $12.48 | $11.98 | 7.59 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 |