-
5 DAY PERFORMANCE
+15.63% -
1 MONTH PERFORMANCE
+48.71% -
3 MONTH PERFORMANCE
+106.15% -
6 MONTH PERFORMANCE
+548.39% -
YEAR-TO-DATE PERFORMANCE
+53,500.00% -
1 YEAR PERFORMANCE
+53,500.00%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.11 | $12.06 (8.55%) | $12.13 | $10.91 | 374,825 | $5.33 B |
| 11/21/2024 | $11.35 | $11.44 (0.79%) | $12.15 | $10.72 | 893,779 | $5.13 B |
| 11/20/2024 | $10.32 | $11.10 (7.56%) | $11.50 | $10.32 | 666,146 | $5.05 B |
| 11/19/2024 | $9.48 | $10.43 (10.02%) | $10.87 | $9.41 | 370,330 | $4.82 B |
| 11/18/2024 | $9.94 | $9.62 (-3.22%) | $10.37 | $9.58 | 510,134 | $4.56 B |
| 11/15/2024 | $9.75 | $9.86 (1.13%) | $10.04 | $9.43 | 199,797 | $4.63 B |
| 11/14/2024 | $10.32 | $9.59 (-7.07%) | $10.65 | $9.49 | 287,302 | $4.52 B |
| 11/13/2024 | $10.88 | $10.20 (-6.25%) | $11.31 | $10.10 | 524,937 | $4.72 B |
| 11/12/2024 | $10.78 | $11.06 (2.6%) | $11.33 | $10.44 | 501,418 | $4.99 B |
| 11/11/2024 | $11.54 | $11.43 (-0.95%) | $11.84 | $11.15 | 902,749 | $5.11 B |
| 11/08/2024 | $10.30 | $10.86 (5.44%) | $10.93 | $10.10 | 695,130 | $4.96 B |
| 11/07/2024 | $8.60 | $10.41 (21.05%) | $10.68 | $8.60 | 2.84 M | $4.81 B |
| 11/06/2024 | $8.45 | $8.63 (2.13%) | $8.67 | $8.03 | 849,243 | $4.19 B |
| 11/05/2024 | $6.97 | $7.50 (7.6%) | $7.74 | $6.89 | 713,252 | $3.81 B |
| 11/04/2024 | $7.47 | $7.19 (-3.68%) | $7.47 | $7.11 | 130,187 | $3.69 B |
| 11/01/2024 | $7.60 | $7.53 (-0.92%) | $7.83 | $7.19 | 348,574 | $2.33 B |
| 10/31/2024 | $8.01 | $7.78 (-2.87%) | $8.16 | $7.64 | 241,514 | $2.37 B |
| 10/30/2024 | $8.50 | $8.21 (-3.41%) | $8.61 | $8.01 | 289,645 | $2.46 B |
| 10/29/2024 | $8.61 | $8.65 (0.46%) | $8.89 | $8.37 | 520,265 | $2.55 B |
| 10/28/2024 | $8.09 | $8.58 (6.06%) | $8.66 | $8.05 | 436,434 | $2.53 B |
| 10/25/2024 | $8.20 | $7.80 (-4.88%) | $8.30 | $7.60 | 167,998 | $2.39 B |
| 10/24/2024 | $7.94 | $8.11 (2.14%) | $8.43 | $7.94 | 290,029 | $2.44 B |
| 10/23/2024 | $7.77 | $7.98 (2.7%) | $8.22 | $7.56 | 336,916 | $2.41 B |
| 10/22/2024 | $7.50 | $8.07 (7.6%) | $8.35 | $7.17 | 1.27 M | $2.45 B |
| 10/21/2024 | $7.31 | $7.44 (1.78%) | $7.49 | $6.80 | 318,155 | $2.29 B |
| 10/18/2024 | $7.55 | $7.43 (-1.59%) | $7.80 | $7.28 | 804,630 | $2.29 B |
| 10/17/2024 | $7.70 | $7.56 (-1.82%) | $8.05 | $7.54 | 325,464 | $2.32 B |
| 10/16/2024 | $7.57 | $7.78 (2.77%) | $8.02 | $7.52 | 451,188 | $2.37 B |
| 10/15/2024 | $7.54 | $7.55 (0.13%) | $7.79 | $7.41 | 535,661 | $2.32 B |
| 10/14/2024 | $7.92 | $7.54 (-4.8%) | $7.92 | $7.29 | 809,118 | $2.32 B |
| 10/11/2024 | $6.88 | $7.75 (12.65%) | $7.81 | $6.84 | 1.38 M | $2.36 B |
| 10/10/2024 | $6.80 | $6.81 (0.15%) | $7.04 | $6.70 | 494,740 | $2.14 B |
| 10/09/2024 | $6.92 | $6.89 (-0.43%) | $7.08 | $6.80 | 337,468 | $2.14 B |
| 10/08/2024 | $7.09 | $7.01 (-1.06%) | $7.21 | $6.62 | 382,998 | $2.18 B |
| 10/07/2024 | $6.97 | $7.16 (2.73%) | $7.41 | $6.82 | 853,450 | $2.21 B |
| 10/04/2024 | $6.98 | $6.95 (-0.43%) | $7.20 | $6.75 | 266,447 | $2.18 B |
| 10/03/2024 | $6.83 | $6.81 (-0.29%) | $7.18 | $6.60 | 3.55 M | $2.15 B |
| 10/02/2024 | $6.42 | $6.79 (5.76%) | $6.91 | $6.30 | 529,252 | $2.14 B |
| 10/01/2024 | $6.67 | $6.59 (-1.2%) | $6.74 | $6.07 | 773,907 | $2.10 B |
| 09/30/2024 | $6.79 | $6.72 (-1.03%) | $6.98 | $6.53 | 355,699 | $2.12 B |
| 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 |