5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
+23.13%
3 MONTH PERFORMANCE
-13.26%
6 MONTH PERFORMANCE
+37.75%
YEAR-TO-DATE PERFORMANCE
+23.56%
1 YEAR PERFORMANCE
+46.74%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $18.65 | $17.99 (-3.54%) | $18.91 | $17.67 | 12.95 M | $5.79 B |
| 01/29/2026 | $19.36 | $18.84 (-2.69%) | $19.41 | $18.20 | 11.58 M | $6.00 B |
| 01/28/2026 | $20.02 | $19.49 (-2.65%) | $20.06 | $19.33 | 10.24 M | $6.21 B |
| 01/27/2026 | $19.40 | $19.94 (2.78%) | $20.01 | $19.00 | 16.62 M | $6.35 B |
| 01/26/2026 | $19.03 | $19.05 (0.11%) | $19.83 | $18.75 | 14.82 M | $6.07 B |
| 01/23/2026 | $17.99 | $18.79 (4.45%) | $19.20 | $17.43 | 12.25 M | $5.99 B |
| 01/22/2026 | $18.50 | $18.08 (-2.27%) | $18.96 | $17.85 | 9.47 M | $5.76 B |
| 01/21/2026 | $18.50 | $18.20 (-1.62%) | $19.08 | $17.86 | 8.12 M | $5.80 B |
| 01/20/2026 | $18.23 | $18.36 (0.71%) | $18.55 | $17.79 | 9.23 M | $5.85 B |
| 01/16/2026 | $18.16 | $18.89 (4.02%) | $18.98 | $17.98 | 12.89 M | $6.02 B |
| 01/15/2026 | $18.28 | $18.08 (-1.09%) | $18.67 | $17.59 | 11.67 M | $5.76 B |
| 01/14/2026 | $17.96 | $17.92 (-0.22%) | $18.25 | $17.51 | 7.82 M | $5.71 B |
| 01/13/2026 | $17.99 | $18.03 (0.22%) | $18.18 | $17.32 | 9.18 M | $5.74 B |
| 01/12/2026 | $17.02 | $17.48 (2.7%) | $18.00 | $16.87 | 15.39 M | $5.57 B |
| 01/09/2026 | $16.90 | $17.14 (1.42%) | $17.38 | $16.44 | 8.59 M | $5.46 B |
| 01/08/2026 | $16.20 | $16.68 (2.96%) | $16.80 | $15.95 | 6.01 M | $5.31 B |
| 01/07/2026 | $16.60 | $16.24 (-2.17%) | $16.80 | $16.24 | 6.34 M | $5.17 B |
| 01/06/2026 | $16.99 | $16.79 (-1.18%) | $17.25 | $16.63 | 11.31 M | $5.35 B |
| 01/05/2026 | $16.38 | $16.73 (2.14%) | $17.01 | $16.30 | 11.27 M | $5.33 B |
| 01/02/2026 | $14.78 | $15.99 (8.19%) | $16.14 | $14.69 | 11.72 M | $5.09 B |
| 12/31/2025 | $14.67 | $14.56 (-0.75%) | $14.91 | $14.46 | 5.35 M | $4.64 B |
| 12/30/2025 | $15.06 | $14.61 (-2.99%) | $15.21 | $14.60 | 6.20 M | $4.65 B |
| 12/29/2025 | $15.08 | $15.08 (0%) | $15.65 | $14.85 | 6.35 M | $4.80 B |
| 12/26/2025 | $15.58 | $15.29 (-1.86%) | $15.60 | $15.14 | 4.73 M | $4.87 B |
| 12/24/2025 | $15.55 | $15.57 (0.13%) | $15.65 | $15.35 | 2.46 M | $4.96 B |
| 12/23/2025 | $15.60 | $15.48 (-0.77%) | $15.93 | $15.36 | 5.39 M | $4.93 B |
| 12/22/2025 | $16.01 | $15.79 (-1.37%) | $16.18 | $15.71 | 9.70 M | $5.03 B |
| 12/19/2025 | $14.81 | $15.60 (5.33%) | $15.88 | $14.81 | 20.62 M | $4.97 B |
| 12/18/2025 | $14.47 | $14.56 (0.62%) | $14.92 | $14.30 | 15.18 M | $4.64 B |
| 12/17/2025 | $15.08 | $13.57 (-10.01%) | $15.45 | $13.36 | 20.26 M | $4.32 B |
| 12/16/2025 | $15.04 | $14.73 (-2.06%) | $15.26 | $14.15 | 24.48 M | $4.69 B |
| 12/15/2025 | $16.50 | $15.28 (-7.39%) | $16.51 | $15.11 | 13.45 M | $4.87 B |
| 12/12/2025 | $17.36 | $16.53 (-4.78%) | $17.68 | $16.32 | 12.71 M | $5.27 B |
| 12/11/2025 | $16.79 | $17.40 (3.63%) | $17.47 | $16.38 | 7.13 M | $5.54 B |
| 12/10/2025 | $17.50 | $17.33 (-0.97%) | $17.75 | $17.02 | 6.52 M | $5.52 B |
| 12/09/2025 | $17.15 | $17.49 (1.98%) | $17.95 | $17.04 | 10.35 M | $5.57 B |
| 12/08/2025 | $17.57 | $17.69 (0.68%) | $17.98 | $17.29 | 11.50 M | $5.64 B |
| 12/05/2025 | $16.93 | $17.11 (1.06%) | $17.17 | $16.45 | 7.12 M | $5.45 B |
| 12/04/2025 | $16.40 | $17.08 (4.15%) | $17.34 | $16.27 | 10.71 M | $5.44 B |
| 12/03/2025 | $15.72 | $16.55 (5.28%) | $16.73 | $15.33 | 7.79 M | $5.27 B |
| 12/02/2025 | $16.66 | $15.82 (-5.04%) | $16.96 | $15.78 | 9.09 M | $5.04 B |
| 12/01/2025 | $16.27 | $16.59 (1.97%) | $16.81 | $16.12 | 7.81 M | $5.28 B |
| 11/28/2025 | $16.35 | $16.89 (3.3%) | $16.96 | $16.28 | 6.63 M | $5.38 B |
| 11/26/2025 | $15.73 | $16.18 (2.86%) | $16.52 | $15.62 | 13.15 M | $5.15 B |
| 11/25/2025 | $15.55 | $15.55 (0%) | $15.63 | $14.47 | 9.73 M | $4.95 B |
| 11/24/2025 | $14.76 | $15.75 (6.71%) | $15.93 | $14.67 | 15.29 M | $5.02 B |
| 11/21/2025 | $15.08 | $14.73 (-2.32%) | $15.25 | $13.90 | 16.03 M | $4.69 B |
| 11/20/2025 | $16.18 | $15.16 (-6.3%) | $16.70 | $14.94 | 15.39 M | $4.83 B |
| 11/19/2025 | $15.60 | $15.39 (-1.35%) | $16.27 | $15.00 | 12.75 M | $4.90 B |
| 11/18/2025 | $14.53 | $15.43 (6.19%) | $16.00 | $14.41 | 16.34 M | $4.92 B |
| 11/17/2025 | $14.58 | $14.79 (1.44%) | $15.39 | $14.32 | 13.08 M | $4.71 B |
| 11/14/2025 | $14.70 | $14.93 (1.56%) | $15.95 | $14.20 | 21.96 M | $4.76 B |
| 11/13/2025 | $16.07 | $15.16 (-5.66%) | $16.14 | $14.88 | 23.00 M | $4.83 B |
| 11/12/2025 | $17.65 | $16.44 (-6.86%) | $17.84 | $15.93 | 23.11 M | $5.24 B |
| 11/11/2025 | $18.51 | $17.32 (-6.43%) | $18.63 | $16.98 | 23.87 M | $5.52 B |
| 11/10/2025 | $20.77 | $19.29 (-7.13%) | $21.15 | $19.00 | 13.95 M | $6.15 B |
| 11/07/2025 | $19.57 | $20.19 (3.17%) | $20.54 | $19.12 | 14.13 M | $6.43 B |
| 11/06/2025 | $21.87 | $20.59 (-5.85%) | $21.87 | $19.05 | 17.60 M | $6.56 B |
| 11/05/2025 | $22.07 | $21.80 (-1.22%) | $22.49 | $21.31 | 15.19 M | $6.94 B |
| 11/04/2025 | $21.87 | $21.74 (-0.59%) | $22.79 | $21.38 | 12.76 M | $6.93 B |
| 11/03/2025 | $22.84 | $22.90 (0.26%) | $23.63 | $21.80 | 28.98 M | $7.30 B |
| 10/31/2025 | $21.98 | $21.54 (-2%) | $22.30 | $20.89 | 21.25 M | $6.86 B |
| 10/30/2025 | $20.45 | $20.74 (1.42%) | $22.12 | $19.93 | 45.96 M | $6.61 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.
