5 DAY PERFORMANCE
+5.61%
1 MONTH PERFORMANCE
-29.21%
3 MONTH PERFORMANCE
-45.44%
6 MONTH PERFORMANCE
-34.17%
YEAR-TO-DATE PERFORMANCE
-43.77%
1 YEAR PERFORMANCE
+134.42%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $7.89 | $7.91 (0.19%) | $8.35 | $7.76 | 16.88 M | |
| 04/01/2025 | $7.21 | $8.00 (10.96%) | $8.06 | $7.15 | 27.57 M | $2.45 B |
| 03/31/2025 | $7.21 | $7.24 (0.42%) | $7.36 | $6.88 | 19.36 M | $2.22 B |
| 03/28/2025 | $7.83 | $7.48 (-4.47%) | $8.00 | $7.12 | 44.08 M | $2.29 B |
| 03/27/2025 | $7.20 | $7.88 (9.44%) | $8.32 | $7.18 | 34.54 M | $2.41 B |
| 03/26/2025 | $8.45 | $7.63 (-9.7%) | $8.45 | $7.55 | 24.59 M | $2.34 B |
| 03/25/2025 | $9.23 | $8.66 (-6.18%) | $9.30 | $8.61 | 11.30 M | $2.65 B |
| 03/24/2025 | $8.82 | $9.31 (5.56%) | $9.45 | $8.80 | 16.58 M | $2.85 B |
| 03/21/2025 | $8.39 | $8.51 (1.43%) | $8.57 | $8.14 | 14.24 M | $2.61 B |
| 03/20/2025 | $8.54 | $8.59 (0.59%) | $9.04 | $8.26 | 17.08 M | $2.63 B |
| 03/19/2025 | $8.06 | $8.68 (7.69%) | $8.79 | $8.02 | 13.82 M | $2.66 B |
| 03/18/2025 | $8.57 | $8.02 (-6.42%) | $8.61 | $7.99 | 13.63 M | $2.46 B |
| 03/17/2025 | $8.66 | $8.76 (1.15%) | $9.12 | $8.57 | 11.89 M | $2.68 B |
| 03/14/2025 | $8.85 | $8.81 (-0.45%) | $9.06 | $8.58 | 12.71 M | $2.70 B |
| 03/13/2025 | $8.92 | $8.66 (-2.91%) | $8.98 | $8.38 | 9.52 M | $2.65 B |
| 03/12/2025 | $8.92 | $8.95 (0.34%) | $9.12 | $8.44 | 19.32 M | $2.74 B |
| 03/11/2025 | $8.29 | $8.63 (4.1%) | $8.80 | $7.83 | 22.96 M | $2.64 B |
| 03/10/2025 | $7.55 | $8.01 (6.09%) | $8.22 | $6.78 | 45.44 M | $2.45 B |
| 03/07/2025 | $7.90 | $7.78 (-1.52%) | $8.16 | $7.47 | 31.90 M | $2.38 B |
| 03/06/2025 | $8.32 | $7.85 (-5.65%) | $8.67 | $7.75 | 57.13 M | $2.40 B |
| 03/05/2025 | $9.73 | $9.60 (-1.34%) | $9.76 | $9.40 | 10.18 M | $2.94 B |
| 03/04/2025 | $9.81 | $9.59 (-2.24%) | $10.27 | $8.87 | 27.55 M | $2.94 B |
| 03/03/2025 | $11.50 | $10.14 (-11.83%) | $11.81 | $10.06 | 15.62 M | $3.10 B |
| 02/28/2025 | $10.48 | $11.16 (6.49%) | $11.30 | $10.03 | 12.63 M | $3.42 B |
| 02/27/2025 | $11.87 | $10.71 (-9.77%) | $11.87 | $10.45 | 25.81 M | $3.28 B |
| 02/26/2025 | $9.95 | $10.02 (0.7%) | $10.46 | $9.82 | 13.87 M | $2.56 B |
| 02/25/2025 | $9.57 | $9.76 (1.99%) | $9.83 | $8.85 | 21.89 M | $2.50 B |
| 02/24/2025 | $10.83 | $9.86 (-8.96%) | $11.03 | $9.56 | 19.25 M | $2.52 B |
| 02/21/2025 | $12.05 | $10.80 (-10.37%) | $12.48 | $10.74 | 13.02 M | $3.16 B |
| 02/20/2025 | $12.10 | $11.84 (-2.15%) | $12.14 | $11.49 | 10.12 M | $3.46 B |
| 02/19/2025 | $12.32 | $12.02 (-2.44%) | $12.47 | $12.00 | 4.87 M | $3.52 B |
| 02/18/2025 | $12.63 | $12.39 (-1.9%) | $12.94 | $12.31 | 5.39 M | $3.62 B |
| 02/14/2025 | $12.48 | $12.51 (0.24%) | $12.64 | $12.27 | 4.10 M | $3.66 B |
| 02/13/2025 | $12.18 | $12.54 (2.96%) | $12.69 | $11.89 | 6.79 M | $3.67 B |
| 02/12/2025 | $11.96 | $12.09 (1.09%) | $12.25 | $11.71 | 7.33 M | $3.54 B |
| 02/11/2025 | $12.60 | $12.26 (-2.7%) | $12.87 | $12.24 | 4.69 M | $3.59 B |
| 02/10/2025 | $12.67 | $12.82 (1.18%) | $13.18 | $12.54 | 6.58 M | $3.75 B |
| 02/07/2025 | $12.76 | $12.56 (-1.57%) | $13.10 | $12.18 | 7.55 M | $3.67 B |
| 02/06/2025 | $12.90 | $12.53 (-2.87%) | $13.15 | $12.40 | 6.61 M | $3.66 B |
| 02/05/2025 | $12.29 | $12.71 (3.42%) | $12.94 | $12.29 | 7.81 M | $3.72 B |
| 02/04/2025 | $12.46 | $12.21 (-2.01%) | $12.53 | $11.77 | 8.61 M | $3.57 B |
| 02/03/2025 | $11.66 | $12.33 (5.75%) | $12.39 | $11.44 | 9.46 M | $3.61 B |
| 01/31/2025 | $12.51 | $12.27 (-1.92%) | $13.11 | $12.22 | 13.41 M | $3.59 B |
| 01/30/2025 | $12.13 | $12.26 (1.07%) | $12.59 | $11.93 | 15.93 M | $3.59 B |
| 01/29/2025 | $11.26 | $11.46 (1.78%) | $11.67 | $10.92 | 15.98 M | $3.35 B |
| 01/28/2025 | $11.64 | $11.31 (-2.84%) | $11.72 | $10.34 | 34.84 M | $3.31 B |
| 01/27/2025 | $13.19 | $11.28 (-14.48%) | $13.25 | $10.50 | 51.76 M | $3.30 B |
| 01/24/2025 | $16.45 | $15.98 (-2.86%) | $16.56 | $15.94 | 7.35 M | $4.67 B |
| 01/23/2025 | $15.71 | $16.34 (4.01%) | $16.64 | $15.65 | 11.05 M | $4.78 B |
| 01/22/2025 | $15.43 | $15.97 (3.5%) | $16.13 | $15.20 | 8.11 M | $4.67 B |
| 01/21/2025 | $15.34 | $15.27 (-0.46%) | $15.60 | $14.71 | 7.91 M | $4.47 B |
| 01/17/2025 | $14.95 | $15.00 (0.33%) | $15.42 | $14.88 | 8.88 M | $4.39 B |
| 01/16/2025 | $14.49 | $14.63 (0.97%) | $14.77 | $14.25 | 4.34 M | $4.28 B |
| 01/15/2025 | $14.43 | $14.53 (0.69%) | $14.75 | $14.12 | 7.33 M | $4.25 B |
| 01/14/2025 | $14.05 | $13.91 (-1%) | $14.57 | $13.75 | 7.84 M | $4.07 B |
| 01/13/2025 | $13.51 | $13.60 (0.67%) | $13.90 | $13.18 | 7.41 M | $3.98 B |
| 01/10/2025 | $13.78 | $14.04 (1.89%) | $14.16 | $13.50 | 8.78 M | $4.11 B |
| 01/08/2025 | $14.00 | $14.05 (0.36%) | $14.26 | $13.60 | 7.95 M | $4.11 B |
| 01/07/2025 | $15.10 | $14.12 (-6.49%) | $15.14 | $13.89 | 12.80 M | $4.13 B |
| 01/06/2025 | $15.60 | $15.12 (-3.08%) | $15.70 | $15.01 | 8.06 M | $4.42 B |
| 01/03/2025 | $14.65 | $15.38 (4.98%) | $15.74 | $14.37 | 12.19 M | $4.50 B |
| 01/02/2025 | $14.28 | $14.48 (1.4%) | $14.69 | $13.94 | 7.84 M | $4.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
