5 DAY PERFORMANCE
-19.19%
1 MONTH PERFORMANCE
-44.83%
3 MONTH PERFORMANCE
-60.44%
6 MONTH PERFORMANCE
-52.38%
YEAR-TO-DATE PERFORMANCE
-61.07%
1 YEAR PERFORMANCE
+140.60%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $3.53 | $3.29 (-6.8%) | $3.60 | $3.00 | 1.04 M | $2.29 B |
| 03/27/2025 | $3.26 | $3.53 (8.28%) | $3.85 | $3.05 | 660,126 | $2.41 B |
| 03/26/2025 | $3.73 | $3.29 (-11.8%) | $3.76 | $3.28 | 1.58 M | $2.34 B |
| 03/25/2025 | $4.26 | $3.96 (-7.04%) | $4.28 | $3.96 | 371,415 | $2.65 B |
| 03/24/2025 | $4.12 | $4.42 (7.28%) | $4.51 | $4.11 | 356,887 | $2.85 B |
| 03/21/2025 | $3.64 | $3.91 (7.42%) | $3.95 | $3.52 | 316,014 | $2.61 B |
| 03/20/2025 | $3.72 | $3.83 (2.96%) | $4.21 | $3.62 | 170,414 | $2.63 B |
| 03/19/2025 | $3.58 | $3.84 (7.26%) | $3.97 | $3.58 | 1.38 M | $2.66 B |
| 03/18/2025 | $3.67 | $3.41 (-7.08%) | $3.84 | $3.39 | 973,122 | $2.46 B |
| 03/17/2025 | $4.00 | $4.01 (0.25%) | $4.40 | $3.94 | 510,554 | $2.68 B |
| 03/14/2025 | $4.29 | $4.08 (-4.9%) | $4.41 | $3.93 | 436,287 | $2.70 B |
| 03/13/2025 | $4.35 | $4.12 (-5.29%) | $4.35 | $3.90 | 106,270 | $2.65 B |
| 03/12/2025 | $4.24 | $4.32 (1.89%) | $4.50 | $4.00 | 1.05 M | $2.74 B |
| 03/11/2025 | $3.67 | $4.18 (13.9%) | $4.24 | $3.54 | 758,300 | $2.64 B |
| 03/10/2025 | $3.36 | $3.65 (8.63%) | $3.70 | $2.75 | 2.66 M | $2.45 B |
| 03/07/2025 | $3.28 | $3.28 (0%) | $3.66 | $3.19 | 1.27 M | $2.38 B |
| 03/06/2025 | $3.89 | $3.35 (-13.88%) | $4.15 | $3.25 | 4.58 M | $2.40 B |
| 03/05/2025 | $5.00 | $4.73 (-5.4%) | $5.00 | $4.52 | 448,669 | $2.94 B |
| 03/04/2025 | $4.42 | $4.76 (7.69%) | $5.19 | $4.02 | 853,901 | $2.94 B |
| 03/03/2025 | $6.02 | $5.05 (-16.11%) | $6.37 | $4.98 | 502,026 | $3.10 B |
| 02/28/2025 | $5.19 | $5.80 (11.75%) | $6.00 | $4.89 | 198,177 | $3.42 B |
| 02/27/2025 | $6.24 | $5.41 (-13.3%) | $6.60 | $5.30 | 799,538 | $3.28 B |
| 02/26/2025 | $4.71 | $5.00 (6.16%) | $5.28 | $4.69 | 680,895 | $2.56 B |
| 02/25/2025 | $4.51 | $4.65 (3.1%) | $4.75 | $3.87 | 786,859 | $2.50 B |
| 02/24/2025 | $5.34 | $4.63 (-13.3%) | $5.57 | $4.41 | 713,604 | $2.52 B |
| 02/21/2025 | $6.31 | $5.58 (-11.57%) | $6.75 | $5.55 | 787,686 | $3.16 B |
| 02/20/2025 | $6.55 | $6.21 (-5.19%) | $6.55 | $6.01 | 533,375 | $3.46 B |
| 02/19/2025 | $6.76 | $6.45 (-4.59%) | $6.82 | $6.39 | 128,839 | $3.52 B |
| 02/18/2025 | $7.13 | $6.77 (-5.05%) | $7.29 | $6.70 | 346,199 | $3.62 B |
| 02/14/2025 | $6.86 | $6.95 (1.31%) | $7.00 | $6.71 | 144,147 | $3.66 B |
| 02/13/2025 | $6.72 | $6.94 (3.27%) | $7.10 | $6.68 | 204,553 | $3.67 B |
| 02/12/2025 | $6.85 | $6.68 (-2.43%) | $6.85 | $6.25 | 216,229 | $3.54 B |
| 02/11/2025 | $6.95 | $6.73 (-3.17%) | $7.22 | $6.69 | 155,574 | $3.59 B |
| 02/10/2025 | $7.08 | $7.27 (2.68%) | $7.53 | $7.08 | 206,765 | $3.75 B |
| 02/07/2025 | $7.05 | $7.04 (-0.14%) | $7.57 | $6.78 | 150,927 | $3.67 B |
| 02/06/2025 | $7.45 | $7.05 (-5.37%) | $7.63 | $6.95 | 96,829 | $3.66 B |
| 02/05/2025 | $6.80 | $7.20 (5.88%) | $7.45 | $6.80 | 188,999 | $3.72 B |
| 02/04/2025 | $6.95 | $6.85 (-1.44%) | $7.11 | $6.50 | 475,488 | $3.57 B |
| 02/03/2025 | $6.20 | $6.96 (12.26%) | $7.03 | $6.12 | 1.02 M | $3.61 B |
| 01/31/2025 | $6.87 | $6.86 (-0.15%) | $7.61 | $6.80 | 310,283 | $3.59 B |
| 01/30/2025 | $6.75 | $6.84 (1.33%) | $7.14 | $6.55 | 325,911 | $3.59 B |
| 01/29/2025 | $6.05 | $6.10 (0.83%) | $6.42 | $5.76 | 352,860 | $3.35 B |
| 01/28/2025 | $6.59 | $6.18 (-6.22%) | $6.59 | $5.23 | 1.24 M | $3.31 B |
| 01/27/2025 | $7.47 | $5.98 (-19.95%) | $7.53 | $5.31 | 2.56 M | $3.30 B |
| 01/24/2025 | $10.55 | $9.85 (-6.64%) | $10.55 | $9.85 | 76,502 | $4.67 B |
| 01/23/2025 | $9.53 | $10.21 (7.14%) | $10.52 | $8.70 | 337,727 | $4.78 B |
| 01/22/2025 | $9.26 | $9.86 (6.48%) | $10.03 | $9.22 | 524,907 | $4.67 B |
| 01/21/2025 | $9.20 | $9.27 (0.76%) | $9.57 | $8.79 | 701,552 | $4.47 B |
| 01/17/2025 | $8.99 | $9.05 (0.67%) | $9.41 | $8.93 | 448,707 | $4.39 B |
| 01/16/2025 | $8.50 | $8.69 (2.24%) | $8.88 | $8.33 | 265,245 | $4.28 B |
| 01/15/2025 | $7.73 | $8.56 (10.74%) | $9.05 | $7.73 | 771,880 | $4.25 B |
| 01/14/2025 | $8.10 | $8.08 (-0.25%) | $8.66 | $7.89 | 774,449 | $4.07 B |
| 01/13/2025 | $7.76 | $7.79 (0.39%) | $8.05 | $7.48 | 1.11 M | $3.98 B |
| 01/10/2025 | $8.03 | $8.19 (1.99%) | $8.32 | $7.77 | 813,249 | $4.11 B |
| 01/08/2025 | $8.29 | $8.32 (0.36%) | $8.44 | $7.95 | 519,390 | $4.11 B |
| 01/07/2025 | $8.94 | $8.36 (-6.49%) | $9.06 | $8.18 | 401,775 | $4.13 B |
| 01/06/2025 | $9.60 | $9.25 (-3.65%) | $9.72 | $9.11 | 460,913 | $4.42 B |
| 01/03/2025 | $8.77 | $9.40 (7.13%) | $9.73 | $8.41 | 342,531 | $4.50 B |
| 01/02/2025 | $8.91 | $8.56 (-3.93%) | $8.91 | $8.19 | 354,100 | $4.24 B |
| 12/31/2024 | $8.17 | $8.22 (0.61%) | $8.40 | $8.03 | 130,427 | $4.11 B |
| 12/30/2024 | $8.01 | $8.09 (1%) | $8.19 | $7.58 | 118,564 | $4.06 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.
