5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
-10.65%
3 MONTH PERFORMANCE
+19.58%
6 MONTH PERFORMANCE
+39.86%
YEAR-TO-DATE PERFORMANCE
+2.14%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $14.28 | $14.34 (0.42%) | $14.69 | $13.94 | 6.58 M | $4.25 B |
| 12/31/2024 | $14.19 | $14.05 (-0.99%) | $14.33 | $13.86 | 5.94 M | $4.11 B |
| 12/30/2024 | $13.79 | $13.88 (0.65%) | $14.00 | $13.34 | 7.11 M | $4.06 B |
| 12/27/2024 | $14.50 | $14.05 (-3.1%) | $14.50 | $13.73 | 5.08 M | $4.11 B |
| 12/26/2024 | $14.62 | $14.50 (-0.82%) | $14.72 | $14.35 | 4.43 M | $4.24 B |
| 12/24/2024 | $14.25 | $14.96 (4.98%) | $15.00 | $14.12 | 4.19 M | $4.38 B |
| 12/23/2024 | $13.94 | $14.05 (0.79%) | $14.26 | $13.57 | 11.90 M | $4.11 B |
| 12/20/2024 | $14.15 | $14.13 (-0.14%) | $14.64 | $13.90 | 19.50 M | $4.13 B |
| 12/19/2024 | $15.00 | $14.48 (-3.47%) | $15.19 | $13.84 | 14.27 M | $4.24 B |
| 12/18/2024 | $15.99 | $14.45 (-9.63%) | $16.27 | $14.12 | 15.89 M | $4.23 B |
| 12/17/2024 | $16.75 | $16.03 (-4.3%) | $16.88 | $15.73 | 10.67 M | $4.69 B |
| 12/16/2024 | $15.88 | $16.56 (4.28%) | $17.11 | $15.76 | 12.29 M | $4.84 B |
| 12/13/2024 | $15.45 | $15.55 (0.65%) | $16.07 | $15.37 | 6.36 M | $4.55 B |
| 12/12/2024 | $16.49 | $15.54 (-5.76%) | $16.77 | $15.50 | 6.11 M | $4.55 B |
| 12/11/2024 | $15.91 | $15.86 (-0.31%) | $16.31 | $15.77 | 8.66 M | $4.64 B |
| 12/10/2024 | $16.16 | $15.78 (-2.35%) | $16.50 | $15.57 | 8.24 M | $4.62 B |
| 12/09/2024 | $16.80 | $16.04 (-4.52%) | $16.82 | $15.87 | 8.68 M | $4.69 B |
| 12/06/2024 | $17.06 | $16.99 (-0.41%) | $17.60 | $16.74 | 8.42 M | $4.97 B |
| 12/05/2024 | $17.79 | $16.94 (-4.78%) | $17.98 | $16.92 | 10.28 M | $4.95 B |
| 12/04/2024 | $16.49 | $17.47 (5.94%) | $17.51 | $16.18 | 13.18 M | $5.11 B |
| 12/03/2024 | $16.29 | $16.42 (0.8%) | $16.81 | $16.10 | 20.02 M | $4.80 B |
| 12/02/2024 | $16.89 | $16.06 (-4.91%) | $17.49 | $15.48 | 34.02 M | $4.70 B |
| 11/29/2024 | $17.98 | $17.88 (-0.56%) | $18.40 | $17.47 | 4.66 M | $5.23 B |
| 11/27/2024 | $17.36 | $17.71 (2.02%) | $17.89 | $17.13 | 5.49 M | $5.18 B |
| 11/26/2024 | $17.75 | $17.12 (-3.55%) | $18.63 | $16.67 | 13.62 M | $5.01 B |
| 11/25/2024 | $18.31 | $18.11 (-1.09%) | $18.51 | $17.66 | 8.96 M | $5.30 B |
| 11/22/2024 | $17.41 | $18.23 (4.71%) | $18.32 | $17.00 | 10.55 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 |