Free Trial

Core Scientific (CORZ) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CORZ Stock Alerts
$4.75
-0.14 (-2.86%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Core Scientific Stock Price Performance

5 Day
Performance
-4.23%
1 Month
Performance
+48.44%
3 Month
Performance
+26.67%
6 Month
Performance
+1,087.50%
Year-To-Date
Performance
+227.56%
1 Year
Performance
+1,183.78%
Receive CORZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Core Scientific and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

CORZ Stock Chart for Sunday, June, 2, 2024

CORZ Chart by TradingView

Core Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.89$4.75
-2.86%		$4.92$4.465.65 million shs$844.46 million
05/30/2024$5.23$4.89
-6.50%		$5.34$4.825.85 million shs$869.34 million
05/29/2024$4.96$5.23
+5.44%		$5.34$4.957.05 million shs$929.79 million
05/28/2024$4.82$4.96
+2.90%		$5.15$4.828.15 million shs$881.79 million
05/27/2024$4.82$4.82$4.82$4.108.94 million shs$856.90 million
05/24/2024$4.17$4.82
+15.59%		$4.82$4.108.92 million shs$741.36 million
05/23/2024$4.15$4.17
+0.48%		$4.29$3.995.46 million shs$741.34 million
05/22/2024$4.04$4.15
+2.72%		$4.21$3.955.76 million shs$737.79 million
05/21/2024$3.92$4.04
+3.06%		$4.05$3.864.94 million shs$718.23 million
05/20/2024$3.70$3.92
+6.09%		$4.00$3.683.01 million shs$696.90 million
05/17/2024$3.70$3.70
-0.14%		$3.90$3.672.98 million shs$656.90 million
05/16/2024$3.83$3.70
-3.39%		$3.83$3.673.11 million shs$657.79 million
05/15/2024$3.58$3.83
+6.98%		$3.85$3.583.29 million shs$680.90 million
05/14/2024$3.64$3.58
-1.51%		$3.61$3.462.57 million shs$636.45 million
05/13/2024$3.64$3.64
-0.14%		$3.78$3.602.28 million shs$646.23 million
05/10/2024$3.90$3.64
-6.67%		$4.04$3.468.20 million shs$646.66 million
05/09/2024$3.48$3.90
+12.07%		$3.93$3.5110.82 million shs$692.84 million
05/08/2024$3.38$3.48
+2.96%		$3.50$3.292.22 million shs$618.22 million
05/07/2024$3.43$3.38
-1.46%		$3.47$3.301.32 million shs$600.46 million
05/06/2024$3.35$3.43
+2.39%		$3.50$3.371.50 million shs$609.34 million
05/03/2024$3.20$3.35
+4.69%		$3.39$3.211.74 million shs$595.13 million
05/02/2024$3.00$3.20
+6.67%		$3.29$3.052.09 million shs$568.48 million
05/01/2024$2.93$3.00
+2.39%		$3.14$2.881.54 million shs$532.95 million
04/30/2024$3.17$2.93
-7.57%		$3.19$2.922.25 million shs$520.51 million
04/29/2024$3.48$3.17
-8.91%		$3.51$3.161.93 million shs$563.15 million
04/26/2024$3.46$3.48
+0.58%		$3.51$3.371.26 million shs$618.22 million
04/25/2024$3.42$3.46
+1.17%		$3.51$3.283.19 million shs$607.57 million
04/24/2024$3.50$3.42
-2.29%		$3.51$3.292.66 million shs$607.56 million
04/23/2024$3.27$3.50
+7.03%		$3.51$3.222.87 million shs$621.78 million
04/22/2024$3.10$3.27
+5.48%		$3.36$3.107.75 million shs$580.92 million
04/19/2024$2.88$3.10
+7.64%		$3.10$2.862.78 million shs$550.72 million
04/18/2024$2.70$2.88
+6.67%		$2.91$2.701.65 million shs$511.63 million
04/17/2024$2.72$2.70
-0.74%		$2.80$2.612.16 million shs$0.00
04/16/2024$2.83$2.72
-3.89%		$2.81$2.652.60 million shs$0.00
04/15/2024$3.01$2.83
-5.98%		$3.11$2.772.38 million shs$0.00
04/12/2024$3.00$3.01
+0.33%		$3.09$2.941.67 million shs$0.00
04/11/2024$3.13$3.00
-4.15%		$3.17$3.001.03 million shs$0.00
04/10/2024$3.17$3.13
-1.26%		$3.18$3.041.55 million shs$0.00
04/09/2024$3.38$3.17
-6.21%		$3.36$3.132.03 million shs$0.00
04/08/2024$3.45$3.38
-2.03%		$3.58$3.321.56 million shs$0.00
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$3.49$3.45
-1.15%		$3.56$3.371.86 million shs$0.00
04/04/2024$3.46$3.49
+0.87%		$3.66$3.472.44 million shs$0.00
04/03/2024$3.37$3.46
+2.67%		$3.54$3.281.96 million shs$0.00
04/02/2024$3.53$3.37
-4.53%		$3.39$3.172.10 million shs$0.00
04/01/2024$3.54$3.53
-0.28%		$3.62$3.472.79 million shs$0.00
03/29/2024$3.54$3.54$3.54$3.373.70 million shs$0.00
03/28/2024$3.37$3.54
+5.04%		$3.54$3.373.69 million shs$0.00
03/27/2024$3.24$3.37
+4.01%		$3.42$3.202.50 million shs$0.00
03/26/2024$3.38$3.24
-4.14%		$3.48$3.222.34 million shs$0.00
03/25/2024$3.39$3.38
-0.29%		$3.56$3.373.61 million shs$0.00
03/22/2024$3.47$3.39
-2.31%		$3.50$3.241.59 million shs$0.00
03/21/2024$3.34$3.47
+3.89%		$3.54$3.253.33 million shs$0.00
03/20/2024$3.08$3.34
+8.44%		$3.38$3.013.30 million shs$0.00
03/19/2024$3.22$3.08
-4.35%		$3.19$3.035.24 million shs$0.00
03/18/2024$3.42$3.22
-5.85%		$3.44$3.153.95 million shs$0.00
03/15/2024$3.05$3.42
+12.13%		$3.51$2.987.92 million shs$0.00
03/14/2024$3.32$3.05
-8.13%		$3.26$2.953.67 million shs$0.00
03/13/2024$3.54$3.32
-6.21%		$3.54$3.196.80 million shs$0.00
03/12/2024$3.71$3.54
-4.58%		$3.74$3.454.20 million shs$0.00
03/11/2024$4.03$3.71
-7.94%		$4.22$3.677.57 million shs$0.00
03/08/2024$4.04$4.03
-0.25%		$4.14$3.944.84 million shs$0.00
03/07/2024$3.84$4.04
+5.21%		$4.11$3.874.32 million shs$0.00
03/06/2024$3.64$3.84
+5.49%		$3.99$3.733.41 million shs$0.00
03/05/2024$4.00$3.64
-9.00%		$4.05$3.633.84 million shs$0.00
03/04/2024$3.75$4.00
+6.67%		$4.29$3.867.27 million shs$0.00
03/01/2024$3.76$3.75
-0.27%		$3.92$3.562.42 million shs$0.00

Related Companies:
This page (NASDAQ:CORZ) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders