-
5 DAY PERFORMANCE
-3.74% -
1 MONTH PERFORMANCE
+28.04% -
3 MONTH PERFORMANCE
+53.88% -
6 MONTH PERFORMANCE
+421.80% -
YEAR-TO-DATE PERFORMANCE
+30,744.44% -
1 YEAR PERFORMANCE
+30,744.44%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.18 | $6.94 (-3.34%) | $7.34 | $6.77 | 801,973 | $2.17 B |
| 09/26/2024 | $7.38 | $7.18 (-2.71%) | $7.47 | $6.70 | 534,108 | $2.21 B |
| 09/25/2024 | $7.50 | $7.17 (-4.4%) | $7.57 | $7.08 | 1.75 M | $2.20 B |
| 09/24/2024 | $7.20 | $7.52 (4.38%) | $7.53 | $6.93 | 970,110 | $2.30 B |
| 09/23/2024 | $6.64 | $7.21 (8.58%) | $7.42 | $6.64 | 998,914 | $2.23 B |
| 09/20/2024 | $6.65 | $6.84 (2.86%) | $6.96 | $6.27 | 1.26 M | $2.14 B |
| 09/19/2024 | $7.18 | $6.57 (-8.5%) | $7.25 | $6.47 | 976,835 | $2.07 B |
| 09/18/2024 | $6.48 | $6.83 (5.4%) | $7.17 | $6.45 | 1.51 M | $2.15 B |
| 09/17/2024 | $6.21 | $6.46 (4.03%) | $6.65 | $5.96 | 666,029 | $2.05 B |
| 09/16/2024 | $5.95 | $6.11 (2.77%) | $6.30 | $5.64 | 389,158 | $2.00 B |
| 09/13/2024 | $5.70 | $6.13 (7.46%) | $6.21 | $5.59 | 323,975 | $2.00 B |
| 09/12/2024 | $5.17 | $5.56 (7.54%) | $5.70 | $5.05 | 407,686 | $1.85 B |
| 09/11/2024 | $5.17 | $5.17 (0%) | $5.47 | $4.88 | 291,364 | $1.78 B |
| 09/10/2024 | $5.25 | $5.28 (0.57%) | $5.33 | $5.12 | 351,852 | $1.79 B |
| 09/09/2024 | $4.91 | $5.21 (6.11%) | $5.24 | $4.70 | 258,110 | $1.79 B |
| 09/06/2024 | $5.40 | $4.83 (-10.65%) | $5.40 | $4.81 | 224,262 | $1.66 B |
| 09/05/2024 | $5.31 | $5.44 (2.45%) | $5.54 | $5.08 | 74,369 | $1.83 B |
| 09/04/2024 | $4.82 | $5.13 (6.43%) | $5.29 | $4.82 | 127,911 | $1.76 B |
| 09/03/2024 | $5.49 | $4.90 (-10.75%) | $5.49 | $4.82 | 318,228 | $1.68 B |
| 08/30/2024 | $5.40 | $5.40 (0%) | $5.45 | $5.21 | 44,908 | $1.84 B |
| 08/29/2024 | $5.75 | $5.40 (-6.09%) | $5.89 | $5.28 | 98,251 | $1.83 B |
| 08/28/2024 | $5.52 | $5.42 (-1.81%) | $5.78 | $5.05 | 227,713 | $1.81 B |
| 08/27/2024 | $5.69 | $5.60 (-1.58%) | $5.83 | $5.47 | 118,039 | $1.86 B |
| 08/26/2024 | $5.69 | $5.81 (2.11%) | $5.99 | $5.69 | 258,530 | $1.94 B |
| 08/23/2024 | $5.14 | $5.85 (13.81%) | $5.87 | $5.05 | 714,849 | $1.92 B |
| 08/22/2024 | $5.42 | $5.08 (-6.27%) | $5.51 | $4.98 | 390,617 | $1.76 B |
| 08/21/2024 | $5.20 | $5.52 (6.15%) | $5.75 | $5.18 | 456,912 | $1.88 B |
| 08/20/2024 | $5.44 | $5.26 (-3.31%) | $5.58 | $5.05 | 185,513 | $1.81 B |
| 08/19/2024 | $5.18 | $5.45 (5.21%) | $5.45 | $4.95 | 457,347 | $1.85 B |
| 08/16/2024 | $4.54 | $5.17 (13.88%) | $5.26 | $4.54 | 473,736 | $1.80 B |
| 08/15/2024 | $4.51 | $4.78 (5.99%) | $4.82 | $4.30 | 589,789 | $1.65 B |
| 08/14/2024 | $4.51 | $4.53 (0.44%) | $4.75 | $4.42 | 370,941 | $1.57 B |
| 08/13/2024 | $4.28 | $4.29 (0.26%) | $4.66 | $4.01 | 1.41 M | $1.51 B |
| 08/12/2024 | $4.97 | $4.75 (-4.36%) | $5.29 | $4.75 | 181,737 | $1.69 B |
| 08/09/2024 | $5.25 | $5.08 (-3.24%) | $5.35 | $4.85 | 219,595 | $1.73 B |
| 08/08/2024 | $4.85 | $5.46 (12.58%) | $5.62 | $4.81 | 361,460 | $1.81 B |
| 08/07/2024 | $5.24 | $5.23 (-0.19%) | $5.40 | $4.95 | 392,564 | $1.75 B |
| 08/06/2024 | $5.20 | $5.09 (-2.12%) | $5.22 | $4.42 | 541,657 | $1.73 B |
| 08/05/2024 | $3.41 | $4.19 (22.87%) | $4.35 | $2.87 | 548,522 | $1.47 B |
| 08/02/2024 | $4.55 | $4.61 (1.32%) | $4.86 | $4.44 | 498,094 | $1.58 B |
| 08/01/2024 | $5.10 | $5.00 (-1.96%) | $5.33 | $4.90 | 668,664 | $1.68 B |
| 07/31/2024 | $4.93 | $5.05 (2.43%) | $5.28 | $4.87 | 625,306 | $1.73 B |
| 07/30/2024 | $4.95 | $4.80 (-3.03%) | $5.05 | $4.57 | 249,219 | $1.64 B |
| 07/29/2024 | $5.65 | $4.92 (-12.87%) | $5.81 | $4.91 | 315,422 | $1.70 B |
| 07/26/2024 | $5.19 | $5.42 (4.43%) | $5.45 | $4.98 | 151,899 | $1.82 B |
| 07/25/2024 | $5.36 | $4.92 (-8.21%) | $5.36 | $4.73 | 398,996 | $1.67 B |
| 07/24/2024 | $5.81 | $5.35 (-7.92%) | $6.04 | $5.31 | 366,729 | $1.80 B |
| 07/23/2024 | $5.59 | $5.88 (5.13%) | $6.26 | $5.59 | 520,624 | $1.94 B |
| 07/22/2024 | $5.58 | $5.96 (6.81%) | $6.06 | $5.25 | 422,148 | $1.96 B |
| 07/19/2024 | $5.69 | $5.48 (-3.69%) | $5.70 | $5.14 | 469,017 | $1.85 B |
| 07/18/2024 | $6.54 | $5.50 (-15.9%) | $6.54 | $5.35 | 893,992 | $1.81 B |
| 07/17/2024 | $6.22 | $6.11 (-1.77%) | $6.87 | $5.73 | 953,122 | $1.99 B |
| 07/16/2024 | $5.82 | $6.37 (9.45%) | $6.47 | $5.82 | 1.46 M | $2.08 B |
| 07/15/2024 | $5.58 | $5.89 (5.56%) | $6.00 | $5.46 | 2.49 M | $1.96 B |
| 07/12/2024 | $4.60 | $5.11 (11.09%) | $5.17 | $4.60 | 1.23 M | $1.80 B |
| 07/11/2024 | $4.95 | $4.86 (-1.82%) | $5.19 | $4.53 | 1.07 M | $1.73 B |
| 07/10/2024 | $5.11 | $4.81 (-5.87%) | $5.30 | $4.79 | 2.13 M | $1.74 B |
| 07/09/2024 | $5.23 | $4.80 (-8.22%) | $5.35 | $4.63 | 1.69 M | $1.70 B |
| 07/08/2024 | $5.30 | $5.11 (-3.58%) | $5.74 | $4.50 | 2.10 M | $1.84 B |
| 07/05/2024 | $4.56 | $5.05 (10.75%) | $5.32 | $4.56 | 783,588 | $1.83 B |
| 07/03/2024 | $5.00 | $5.10 (2%) | $5.33 | $4.97 | 1.03 M | $1.80 B |
| 07/02/2024 | $4.83 | $5.19 (7.45%) | $5.40 | $4.82 | 1.98 M | $1.82 B |
| 07/01/2024 | $4.40 | $4.96 (12.73%) | $4.99 | $4.39 | 494,828 | $1.75 B |
| 06/28/2024 | $4.75 | $4.51 (-5.05%) | $4.76 | $4.30 | 320,445 | $1.65 B |