5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
-16.27%
3 MONTH PERFORMANCE
-38.65%
6 MONTH PERFORMANCE
-33.10%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
-35.49%
Core Scientific Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $13.56 | $13.41 (-1.11%) | $13.68 | $13.14 | 5.47 M | |
| 10/29/2026 | $14.48 | $14.43 (-0.35%) | $15.01 | $14.27 | 8.47 M | $4.69 B |
| 10/28/2026 | $14.60 | $15.00 (2.74%) | $15.03 | $13.98 | 15.10 M | $4.88 B |
| 10/27/2026 | $13.75 | $14.27 (3.78%) | $14.32 | $13.46 | 12.07 M | $4.64 B |
| 10/26/2026 | $12.79 | $13.51 (5.63%) | $13.96 | $12.60 | 14.04 M | $4.40 B |
| 10/23/2026 | $13.25 | $13.10 (-1.13%) | $13.57 | $12.94 | 12.73 M | $4.26 B |
| 10/22/2026 | $13.78 | $13.20 (-4.21%) | $14.17 | $12.94 | 12.58 M | $4.29 B |
| 10/21/2026 | $14.34 | $14.25 (-0.63%) | $14.49 | $13.81 | 11.98 M | $4.64 B |
| 10/20/2026 | $13.30 | $13.79 (3.68%) | $14.35 | $13.18 | 16.95 M | $4.49 B |
| 10/19/2026 | $13.97 | $13.73 (-1.72%) | $14.26 | $13.60 | 16.83 M | $4.47 B |
| 10/16/2026 | $14.05 | $13.48 (-4.06%) | $14.51 | $13.42 | 22.36 M | $4.39 B |
| 10/15/2026 | $12.89 | $14.46 (12.18%) | $14.48 | $12.31 | 33.76 M | $4.70 B |
| 10/14/2026 | $14.87 | $13.51 (-9.15%) | $15.07 | $13.43 | 28.33 M | $4.40 B |
| 10/13/2026 | $14.56 | $15.43 (5.98%) | $15.49 | $14.28 | 16.38 M | $5.02 B |
| 10/12/2026 | $15.33 | $15.02 (-2.02%) | $15.51 | $14.96 | 6.25 M | $4.89 B |
| 10/09/2026 | $15.58 | $15.41 (-1.09%) | $15.66 | $15.09 | 6.98 M | $5.01 B |
| 10/08/2026 | $15.74 | $15.36 (-2.41%) | $15.78 | $14.83 | 15.71 M | $5.00 B |
| 10/07/2026 | $16.08 | $15.94 (-0.87%) | $16.48 | $15.66 | 9.35 M | $5.19 B |
| 10/06/2026 | $16.80 | $16.68 (-0.71%) | $16.96 | $16.50 | 9.38 M | $5.43 B |
| 10/05/2026 | $16.45 | $16.60 (0.91%) | $16.79 | $15.88 | 14.73 M | $5.40 B |
| 10/02/2026 | $16.67 | $16.45 (-1.32%) | $17.13 | $16.25 | 10.20 M | $5.35 B |
| 10/01/2026 | $16.00 | $16.35 (2.19%) | $16.48 | $15.51 | 15.54 M | $5.32 B |
| 09/30/2026 | $16.43 | $15.98 (-2.74%) | $16.49 | $15.85 | 9.71 M | $5.20 B |
| 09/29/2026 | $16.77 | $16.31 (-2.74%) | $17.15 | $16.23 | 13.69 M | $5.31 B |
| 09/28/2026 | $17.09 | $16.52 (-3.34%) | $17.31 | $16.43 | 9.16 M | $5.37 B |
| 09/25/2026 | $18.30 | $17.34 (-5.25%) | $18.43 | $17.29 | 8.82 M | $5.64 B |
| 09/24/2026 | $17.84 | $18.12 (1.57%) | $18.66 | $17.70 | 13.00 M | $5.89 B |
| 09/23/2026 | $18.72 | $18.10 (-3.31%) | $19.11 | $18.03 | 9.10 M | $5.89 B |
| 09/22/2026 | $18.36 | $18.79 (2.34%) | $18.95 | $18.11 | 10.05 M | $6.11 B |
| 09/21/2026 | $17.92 | $18.36 (2.46%) | $18.65 | $17.63 | 11.37 M | $5.97 B |
| 09/18/2026 | $17.77 | $17.99 (1.24%) | $18.03 | $17.11 | 14.00 M | $5.85 B |
| 09/17/2026 | $17.99 | $17.14 (-4.72%) | $17.99 | $16.86 | 16.11 M | $5.58 B |
| 09/16/2026 | $16.38 | $16.88 (3.05%) | $17.39 | $16.38 | 12.35 M | $5.49 B |
| 09/15/2026 | $16.84 | $16.04 (-4.75%) | $16.95 | $16.01 | 11.34 M | $5.22 B |
| 09/14/2026 | $17.05 | $16.96 (-0.53%) | $17.57 | $16.87 | 10.02 M | $5.52 B |
| 09/11/2026 | $17.57 | $17.94 (2.11%) | $18.38 | $17.54 | 8.98 M | $5.84 B |
| 09/10/2026 | $17.61 | $17.37 (-1.36%) | $18.11 | $17.24 | 9.11 M | $5.65 B |
| 09/09/2026 | $18.75 | $18.09 (-3.52%) | $18.95 | $17.85 | 10.06 M | $5.89 B |
| 09/08/2026 | $18.15 | $18.73 (3.2%) | $19.10 | $18.05 | 13.39 M | $6.09 B |
| 09/04/2026 | $17.64 | $17.89 (1.42%) | $18.27 | $17.60 | 8.50 M | $5.82 B |
| 09/03/2026 | $16.81 | $17.90 (6.48%) | $17.91 | $16.54 | 13.69 M | $5.82 B |
| 09/02/2026 | $15.88 | $16.81 (5.86%) | $16.85 | $15.72 | 12.98 M | $5.47 B |
| 09/01/2026 | $15.78 | $16.07 (1.84%) | $16.34 | $15.61 | 11.74 M | $5.23 B |
| 08/31/2026 | $16.61 | $16.30 (-1.87%) | $16.61 | $16.01 | 10.82 M | $5.30 B |
| 08/28/2026 | $17.37 | $16.51 (-4.95%) | $17.45 | $16.20 | 12.02 M | $5.37 B |
| 08/27/2026 | $17.96 | $17.62 (-1.89%) | $18.52 | $17.49 | 15.06 M | $5.73 B |
| 08/26/2026 | $17.77 | $17.42 (-1.97%) | $17.93 | $17.27 | 6.98 M | $5.67 B |
| 08/25/2026 | $17.79 | $18.03 (1.35%) | $18.20 | $17.52 | 8.65 M | $5.87 B |
| 08/24/2026 | $17.47 | $17.27 (-1.14%) | $17.82 | $17.15 | 10.41 M | $5.62 B |
| 08/21/2026 | $18.78 | $17.81 (-5.17%) | $19.26 | $17.71 | 12.92 M | $5.79 B |
| 08/20/2026 | $18.89 | $18.39 (-2.65%) | $19.15 | $17.89 | 11.53 M | $5.98 B |
| 08/19/2026 | $18.91 | $18.72 (-1%) | $19.34 | $18.15 | 9.75 M | $6.09 B |
| 08/18/2026 | $19.50 | $18.85 (-3.33%) | $19.78 | $18.52 | 13.78 M | $6.13 B |
| 08/17/2026 | $20.22 | $20.13 (-0.45%) | $20.50 | $19.71 | 11.37 M | $6.55 B |
| 08/14/2026 | $19.67 | $20.18 (2.59%) | $20.38 | $19.43 | 10.20 M | $6.57 B |
| 08/13/2026 | $20.61 | $19.78 (-4.03%) | $21.39 | $19.59 | 10.87 M | $6.44 B |
| 08/12/2026 | $21.37 | $20.87 (-2.34%) | $21.66 | $20.54 | 12.37 M | $6.79 B |
| 08/11/2026 | $20.29 | $19.76 (-2.61%) | $20.56 | $19.47 | 8.01 M | $6.43 B |
| 08/10/2026 | $20.96 | $19.44 (-7.25%) | $21.05 | $19.43 | 19.28 M | $6.32 B |
| 08/07/2026 | $21.63 | $21.01 (-2.87%) | $21.65 | $20.43 | 8.66 M | $6.84 B |
| 08/06/2026 | $21.26 | $21.05 (-0.99%) | $21.71 | $20.89 | 7.65 M | $6.85 B |
| 08/05/2026 | $22.38 | $21.77 (-2.73%) | $22.97 | $21.73 | 11.56 M | $7.08 B |
| 08/04/2026 | $22.83 | $22.81 (-0.09%) | $23.60 | $22.40 | 14.88 M | $7.42 B |
| 08/03/2026 | $20.38 | $22.83 (12.02%) | $22.98 | $19.86 | 23.74 M | $7.43 B |
| 07/31/2026 | $22.96 | $20.72 (-9.76%) | $23.00 | $20.67 | 11.98 M | $6.74 B |
| 07/30/2026 | $19.80 | $21.81 (10.15%) | $22.55 | $19.69 | 22.59 M | $7.10 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.
