Core Scientific, Inc. - Common Stock (CORZ)
12.27
+0.01 (0.08%)
Core Scientific, Inc. is a leading provider of blockchain infrastructure and technology, specializing in the development and hosting of advanced data centers for cryptocurrency mining operations
The company focuses on delivering efficient and scalable solutions that empower clients to effectively participate in the blockchain ecosystem. By leveraging innovative technologies and robust operational capabilities, Core Scientific ensures high-performance mining activities while prioritizing sustainability and energy efficiency. Their comprehensive services also include hardware procurement, system integration, and technical support, catering to both individual miners and institutional clients in the rapidly evolving digital currency landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.51 | 13.11 | 12.22 | 12.27 | 13,399,855 | 12.27 |
| 1/30/2025 | 12.13 | 12.59 | 11.93 | 12.26 | 15,918,505 | 12.26 |
| 1/29/2025 | 11.26 | 11.66 | 10.92 | 11.46 | 15,807,064 | 11.46 |
| 1/28/2025 | 11.64 | 11.72 | 10.34 | 11.31 | 35,135,027 | 11.31 |
| 1/27/2025 | 13.19 | 13.25 | 10.50 | 11.28 | 52,092,136 | 11.28 |
| 1/24/2025 | 16.45 | 16.56 | 15.94 | 15.98 | 7,346,508 | 15.98 |
| 1/23/2025 | 15.71 | 16.64 | 15.65 | 16.34 | 11,043,234 | 16.34 |
| 1/22/2025 | 15.43 | 16.13 | 15.20 | 15.97 | 8,109,732 | 15.97 |
| 1/21/2025 | 15.34 | 15.60 | 14.71 | 15.27 | 8,012,173 | 15.27 |
| 1/17/2025 | 14.95 | 15.42 | 14.88 | 15.00 | 8,882,069 | 15.00 |
| 1/16/2025 | 14.49 | 14.77 | 14.25 | 14.63 | 4,340,896 | 14.63 |
| 1/15/2025 | 14.43 | 14.74 | 14.12 | 14.53 | 7,324,172 | 14.53 |
| 1/14/2025 | 14.05 | 14.57 | 13.74 | 13.91 | 7,842,727 | 13.91 |
| 1/13/2025 | 13.51 | 13.90 | 13.18 | 13.60 | 7,398,134 | 13.60 |
| 1/10/2025 | 13.78 | 14.16 | 13.50 | 14.04 | 8,788,295 | 14.04 |
| 1/08/2025 | 14.00 | 14.26 | 13.60 | 14.05 | 7,947,465 | 14.05 |
| 1/07/2025 | 15.10 | 15.14 | 13.38 | 14.12 | 12,914,458 | 14.12 |
| 1/06/2025 | 15.60 | 15.70 | 15.01 | 15.12 | 8,080,172 | 15.12 |
| 1/03/2025 | 14.65 | 15.74 | 14.37 | 15.38 | 12,185,942 | 15.38 |
| 1/02/2025 | 14.28 | 14.69 | 13.94 | 14.48 | 7,838,363 | 14.48 |
| 12/31/2024 | 13.88 | 0.00 | 14.05 | 14.05 | 0 | 14.05 |
| 12/30/2024 | 13.79 | 14.00 | 13.34 | 13.88 | 7,108,218 | 13.88 |
| 12/27/2024 | 14.50 | 14.50 | 13.73 | 14.05 | 5,083,003 | 14.05 |
| 12/26/2024 | 14.62 | 14.72 | 14.35 | 14.50 | 4,427,171 | 14.50 |
| 12/24/2024 | 14.25 | 14.99 | 14.12 | 14.96 | 4,187,742 | 14.96 |
| 12/23/2024 | 13.94 | 14.26 | 13.57 | 14.05 | 11,899,245 | 14.05 |
| 12/20/2024 | 14.15 | 14.64 | 13.90 | 14.13 | 19,501,773 | 14.13 |
| 12/19/2024 | 15.00 | 15.19 | 13.84 | 14.51 | 11,814,907 | 14.51 |
| 12/18/2024 | 15.99 | 16.27 | 14.12 | 14.45 | 15,867,390 | 14.45 |
| 12/17/2024 | 16.75 | 16.88 | 15.73 | 16.03 | 10,667,822 | 16.03 |
| 12/16/2024 | 15.88 | 17.11 | 15.76 | 16.56 | 12,369,966 | 16.56 |
| 12/13/2024 | 15.44 | 16.07 | 15.37 | 15.55 | 6,360,377 | 15.55 |
| 12/12/2024 | 16.49 | 16.77 | 15.50 | 15.54 | 6,108,399 | 15.54 |
| 12/11/2024 | 15.91 | 16.30 | 15.77 | 15.86 | 8,632,908 | 15.86 |
| 12/10/2024 | 16.16 | 16.50 | 15.57 | 15.78 | 8,381,416 | 15.78 |
| 12/09/2024 | 16.80 | 16.82 | 15.87 | 16.04 | 8,671,604 | 16.04 |
| 12/06/2024 | 17.06 | 17.60 | 16.74 | 16.99 | 8,423,217 | 16.99 |
| 12/05/2024 | 17.79 | 17.98 | 16.91 | 16.94 | 10,274,718 | 16.94 |
| 12/04/2024 | 16.49 | 17.50 | 16.18 | 17.47 | 13,291,934 | 17.47 |
| 12/03/2024 | 16.29 | 16.81 | 16.09 | 16.42 | 20,073,120 | 16.42 |
| 12/02/2024 | 16.89 | 17.49 | 15.48 | 16.06 | 33,998,078 | 16.06 |
| 11/29/2024 | 17.98 | 18.40 | 17.47 | 17.88 | 4,656,948 | 17.88 |
| 11/27/2024 | 17.36 | 17.89 | 17.13 | 17.71 | 5,486,625 | 17.71 |
| 11/26/2024 | 17.75 | 18.63 | 16.67 | 17.12 | 13,616,310 | 17.12 |
| 11/25/2024 | 18.31 | 18.51 | 17.66 | 18.11 | 8,929,547 | 18.11 |
| 11/22/2024 | 17.41 | 18.32 | 17.00 | 18.23 | 10,549,657 | 18.23 |
| 11/21/2024 | 17.54 | 18.36 | 16.77 | 17.55 | 10,507,079 | 17.55 |
| 11/20/2024 | 17.08 | 17.64 | 16.75 | 17.26 | 10,195,198 | 17.26 |
| 11/19/2024 | 15.60 | 16.94 | 15.33 | 16.47 | 10,223,531 | 16.47 |
| 11/18/2024 | 15.81 | 16.44 | 15.52 | 15.60 | 7,429,672 | 15.60 |
| 11/15/2024 | 15.81 | 15.99 | 15.28 | 15.83 | 8,101,687 | 15.83 |
| 11/14/2024 | 16.43 | 16.64 | 15.36 | 15.44 | 5,989,748 | 15.44 |
| 11/13/2024 | 17.23 | 17.38 | 16.01 | 16.13 | 9,918,278 | 16.13 |
| 11/12/2024 | 16.80 | 17.38 | 16.50 | 17.06 | 9,506,852 | 17.06 |
| 11/11/2024 | 18.03 | 18.03 | 17.16 | 17.47 | 16,445,268 | 17.47 |
| 11/08/2024 | 16.50 | 17.01 | 16.04 | 16.96 | 12,202,544 | 16.96 |
| 11/07/2024 | 14.25 | 16.70 | 14.20 | 16.46 | 30,633,053 | 16.46 |
| 11/06/2024 | 14.15 | 14.43 | 13.65 | 14.33 | 18,201,774 | 14.33 |
| 11/05/2024 | 12.73 | 13.30 | 12.62 | 13.02 | 5,158,813 | 13.02 |
| 11/04/2024 | 12.86 | 12.95 | 12.51 | 12.60 | 6,026,217 | 12.60 |
| 11/01/2024 | 13.11 | 13.34 | 12.58 | 13.03 | 10,424,475 | 13.03 |