Free Trial

Core Scientific (CORZ) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (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
-1.45%
1 Month
Performance
+58.33%
3 Month
Performance
+26.67%
6 Month
Performance
+1,257.14%
Year-To-Date
Performance
+227.56%
1 Year
Performance
+1,176.88%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CORZ Stock Chart for Saturday, June, 1, 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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/29/2024$3.83$3.76
-1.83%		$4.09$3.474.29 million shs$0.00

Related Companies:
This page (NASDAQ:CORZ) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings