MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CORZ — Core Scientific, Inc. Common Stock
NasdaqCore Scientific, Inc. Common Stock
$16.45
+0.10(+0.61%)
- O
- 16.67
- H
- 17.13
- L
- 16.25
- V
- 10.11M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.45
Period Return+137.72%
Period High$30.46
Period Low$6.45
Avg Daily Volume14.13M
Total Trading Days365
CORZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.67 | $17.13 | $16.25 | $16.45 | +$0.10 | +0.61% | 10,107,058 | $16.66 | $16.25 $17.13 |
| Oct 1, 2026 | $16.00 | $16.48 | $15.51 | $16.35 | +$0.37 | +2.32% | 15,543,816 | $16.10 | $15.51 $16.48 |
| Sep 30, 2026 | $16.43 | $16.49 | $15.85 | $15.98 | $-0.33 | -2.02% | 9,708,681 | $16.05 | $15.85 $16.49 |
| Sep 29, 2026 | $16.77 | $17.15 | $16.23 | $16.31 | $-0.21 | -1.27% | 13,689,803 | $16.51 | $16.23 $17.15 |
| Sep 28, 2026 | $17.09 | $17.31 | $16.44 | $16.52 | $-0.82 | -4.73% | 9,160,451 | $16.74 | $16.44 $17.31 |
| Sep 25, 2026 | $18.30 | $18.43 | $17.29 | $17.34 | $-0.78 | -4.30% | 8,820,633 | $17.57 | $17.29 $18.43 |
| Sep 24, 2026 | $17.84 | $18.66 | $17.70 | $18.12 | +$0.02 | +0.11% | 13,002,625 | $18.12 | $17.70 $18.66 |
| Sep 23, 2026 | $18.72 | $19.12 | $18.03 | $18.10 | $-0.69 | -3.67% | 9,102,747 | $18.46 | $18.03 $19.12 |
| Sep 22, 2026 | $18.36 | $18.95 | $18.11 | $18.79 | +$0.43 | +2.34% | 10,048,600 | $18.64 | $18.11 $18.95 |
| Sep 21, 2026 | $17.92 | $18.65 | $17.63 | $18.36 | +$0.37 | +2.06% | 11,366,385 | $18.39 | $17.63 $18.65 |
| Sep 18, 2026 | $17.77 | $18.03 | $17.11 | $17.99 | +$0.85 | +4.96% | 13,996,548 | $17.77 | $17.11 $18.03 |
| Sep 17, 2026 | $17.99 | $17.99 | $16.86 | $17.14 | +$0.26 | +1.54% | 16,107,011 | $17.28 | $16.86 $17.99 |
| Sep 16, 2026 | $16.38 | $17.39 | $16.38 | $16.88 | +$0.84 | +5.24% | 12,349,321 | $16.95 | $16.38 $17.39 |
| Sep 15, 2026 | $16.84 | $16.95 | $16.01 | $16.04 | $-0.92 | -5.42% | 10,838,972 | $16.25 | $16.01 $16.95 |
| Sep 14, 2026 | $17.05 | $17.57 | $16.87 | $16.96 | $-0.98 | -5.46% | 9,994,354 | $17.12 | $16.87 $17.57 |
| Sep 11, 2026 | $17.57 | $18.38 | $17.54 | $17.94 | +$0.57 | +3.28% | 9,154,745 | $18.04 | $17.54 $18.38 |
| Sep 10, 2026 | $17.61 | $18.11 | $17.24 | $17.37 | $-0.72 | -3.98% | 9,105,708 | $17.56 | $17.24 $18.11 |
| Sep 9, 2026 | $18.75 | $18.95 | $17.85 | $18.09 | $-0.64 | -3.42% | 10,064,213 | $18.14 | $17.85 $18.95 |
| Sep 8, 2026 | $18.15 | $19.10 | $18.05 | $18.73 | +$0.84 | +4.70% | 13,388,857 | $18.71 | $18.05 $19.10 |
| Sep 4, 2026 | $17.64 | $18.27 | $17.60 | $17.89 | $-0.01 | -0.06% | 8,495,205 | $17.89 | $17.60 $18.27 |
| Sep 3, 2026 | $16.81 | $17.91 | $16.54 | $17.90 | +$1.09 | +6.48% | 13,694,159 | $17.48 | $16.54 $17.91 |
| Sep 2, 2026 | $15.88 | $16.85 | $15.72 | $16.81 | +$0.74 | +4.60% | 10,768,035 | $16.43 | $15.72 $16.85 |
| Sep 1, 2026 | $15.78 | $16.34 | $15.61 | $16.07 | $-0.23 | -1.41% | 11,691,457 | $16.04 | $15.61 $16.34 |
| Aug 31, 2026 | $16.61 | $16.61 | $16.01 | $16.30 | $-0.21 | -1.27% | 10,820,713 | $16.26 | $16.01 $16.61 |
| Aug 28, 2026 | $17.37 | $17.45 | $16.21 | $16.51 | $-1.11 | -6.30% | 12,016,301 | $16.55 | $16.21 $17.45 |
| Aug 27, 2026 | $17.96 | $18.52 | $17.49 | $17.62 | +$0.20 | +1.15% | 15,059,843 | $17.83 | $17.49 $18.52 |
| Aug 26, 2026 | $17.77 | $17.93 | $17.27 | $17.42 | $-0.61 | -3.38% | 6,978,578 | $17.48 | $17.27 $17.93 |
| Aug 25, 2026 | $17.79 | $18.21 | $17.52 | $18.03 | +$0.76 | +4.40% | 8,652,249 | $18.00 | $17.52 $18.21 |
| Aug 24, 2026 | $17.47 | $17.82 | $17.15 | $17.27 | $-0.54 | -3.03% | 10,413,340 | $17.43 | $17.15 $17.82 |
| Aug 21, 2026 | $18.78 | $19.26 | $17.71 | $17.81 | $-0.58 | -3.15% | 12,917,635 | $18.02 | $17.71 $19.26 |