5 DAY PERFORMANCE
+8.44%
1 MONTH PERFORMANCE
+52.11%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-50.64%
YEAR-TO-DATE PERFORMANCE
-29.68%
1 YEAR PERFORMANCE
+207.45%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $5.53 | $5.78 (4.52%) | $5.80 | $5.53 | 1.11 M | $3.56 B |
| 05/23/2025 | $5.24 | $5.33 (1.72%) | $5.51 | $5.16 | 145.54 K | $3.37 B |
| 05/22/2025 | $5.65 | $5.52 (-2.3%) | $5.65 | $5.04 | 389.72 K | $3.41 B |
| 05/21/2025 | $5.57 | $5.45 (-2.15%) | $5.90 | $5.22 | 372.50 K | $3.40 B |
| 05/20/2025 | $5.55 | $5.60 (0.9%) | $5.81 | $5.41 | 825.98 K | $3.44 B |
| 05/19/2025 | $5.19 | $5.53 (6.55%) | $5.58 | $5.10 | 124.62 K | $3.42 B |
| 05/16/2025 | $5.49 | $5.49 (0%) | $5.79 | $5.33 | 280.77 K | $3.40 B |
| 05/15/2025 | $5.18 | $5.34 (3.09%) | $5.45 | $4.85 | 86.65 K | $3.31 B |
| 05/14/2025 | $5.13 | $5.24 (2.14%) | $5.56 | $5.13 | 822.96 K | $3.25 B |
| 05/13/2025 | $4.88 | $5.16 (5.74%) | $5.26 | $4.88 | 304.21 K | $3.23 B |
| 05/12/2025 | $4.88 | $4.88 (0%) | $5.10 | $4.63 | 192.12 K | $3.11 B |
| 05/09/2025 | $4.44 | $4.49 (1.13%) | $4.83 | $4.33 | 344.19 K | $2.94 B |
| 05/08/2025 | $4.50 | $4.51 (0.22%) | $4.84 | $4.33 | 868.30 K | $2.98 B |
| 05/07/2025 | $4.35 | $4.20 (-3.45%) | $4.40 | $4.10 | 166.22 K | $2.72 B |
| 05/06/2025 | $3.80 | $4.18 (10%) | $4.25 | $3.80 | 202.40 K | $2.75 B |
| 05/05/2025 | $3.87 | $4.03 (4.13%) | $4.22 | $3.76 | 121.80 K | $2.68 B |
| 05/02/2025 | $4.09 | $4.05 (-0.98%) | $4.39 | $4.02 | 286.09 K | $2.68 B |
| 05/01/2025 | $4.00 | $3.93 (-1.75%) | $4.21 | $3.66 | 359.28 K | $2.62 B |
| 04/30/2025 | $3.41 | $3.64 (6.74%) | $3.67 | $3.34 | 133.90 K | $2.48 B |
| 04/29/2025 | $3.61 | $3.74 (3.6%) | $3.84 | $3.51 | 135.47 K | $2.54 B |
| 04/28/2025 | $3.98 | $3.80 (-4.52%) | $3.98 | $3.47 | 245.73 K | $2.52 B |
| 04/25/2025 | $3.27 | $3.79 (15.9%) | $3.79 | $3.24 | 577.62 K | $2.54 B |
| 04/24/2025 | $2.95 | $3.12 (5.76%) | $3.20 | $2.92 | 744.16 K | $2.31 B |
| 04/23/2025 | $3.04 | $2.81 (-7.57%) | $3.37 | $2.79 | 475.11 K | $2.18 B |
| 04/22/2025 | $2.67 | $2.74 (2.62%) | $2.88 | $2.67 | 591.90 K | $2.12 B |
| 04/21/2025 | $2.59 | $2.52 (-2.7%) | $2.70 | $2.50 | 175.21 K | $1.96 B |
| 04/17/2025 | $2.68 | $2.64 (-1.49%) | $2.74 | $2.38 | 298.86 K | $2.03 B |
| 04/16/2025 | $2.70 | $2.62 (-2.96%) | $2.78 | $2.54 | 76.37 K | $2.02 B |
| 04/15/2025 | $2.92 | $2.79 (-4.45%) | $2.92 | $2.66 | 337.85 K | $2.10 B |
| 04/14/2025 | $3.20 | $2.91 (-9.06%) | $3.20 | $2.86 | 92.16 K | $2.16 B |
| 04/11/2025 | $2.78 | $2.85 (2.52%) | $2.96 | $2.71 | 230.33 K | $2.16 B |
| 04/10/2025 | $3.01 | $2.80 (-6.98%) | $3.03 | $2.62 | 273.89 K | $2.09 B |
| 04/09/2025 | $2.50 | $3.20 (28%) | $3.48 | $2.34 | 858.72 K | $2.30 B |
| 04/08/2025 | $3.20 | $2.59 (-19.06%) | $3.20 | $2.30 | 729.79 K | $1.99 B |
| 04/07/2025 | $2.70 | $2.87 (6.3%) | $3.49 | $2.61 | 467.80 K | $2.15 B |
| 04/04/2025 | $3.08 | $3.04 (-1.3%) | $3.30 | $2.75 | 556.32 K | $2.20 B |
| 04/03/2025 | $3.20 | $3.03 (-5.31%) | $3.70 | $3.02 | 469.80 K | $2.19 B |
| 04/02/2025 | $3.34 | $3.93 (17.66%) | $4.02 | $3.34 | 405.07 K | $2.58 B |
| 04/01/2025 | $3.05 | $3.57 (17.05%) | $3.60 | $2.85 | 514.78 K | $2.45 B |
| 03/31/2025 | $3.02 | $3.03 (0.33%) | $3.08 | $2.81 | 855.68 K | $2.22 B |
| 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 | 660.13 K | $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 | 371.42 K | $2.65 B |
| 03/24/2025 | $4.12 | $4.42 (7.28%) | $4.51 | $4.11 | 356.89 K | $2.85 B |
| 03/21/2025 | $3.64 | $3.91 (7.42%) | $3.95 | $3.52 | 316.01 K | $2.61 B |
| 03/20/2025 | $3.72 | $3.83 (2.96%) | $4.21 | $3.62 | 170.41 K | $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 | 973.12 K | $2.46 B |
| 03/17/2025 | $4.00 | $4.01 (0.25%) | $4.40 | $3.94 | 510.55 K | $2.68 B |
| 03/14/2025 | $4.29 | $4.08 (-4.9%) | $4.41 | $3.93 | 436.29 K | $2.70 B |
| 03/13/2025 | $4.35 | $4.12 (-5.29%) | $4.35 | $3.90 | 106.27 K | $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 | 758.30 K | $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 | 448.67 K | $2.94 B |
| 03/04/2025 | $4.42 | $4.76 (7.69%) | $5.19 | $4.02 | 853.90 K | $2.94 B |
| 03/03/2025 | $6.02 | $5.05 (-16.11%) | $6.37 | $4.98 | 502.03 K | $3.10 B |
| 02/28/2025 | $5.19 | $5.80 (11.75%) | $6.00 | $4.89 | 198.18 K | $3.42 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.
