5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
-7.62%
3 MONTH PERFORMANCE
+11.44%
6 MONTH PERFORMANCE
+39.55%
YEAR-TO-DATE PERFORMANCE
+26.83%
1 YEAR PERFORMANCE
+12.93%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $17.15 | $17.39 (1.4%) | $17.62 | $17.15 | 678.18 K | |
| 12/09/2025 | $17.15 | $17.49 (1.98%) | $17.95 | $17.04 | 10.35 M | $5.57 B |
| 12/08/2025 | $17.57 | $17.69 (0.68%) | $17.98 | $17.29 | 11.50 M | $5.64 B |
| 12/05/2025 | $16.93 | $17.11 (1.06%) | $17.17 | $16.45 | 7.12 M | $5.45 B |
| 12/04/2025 | $16.40 | $17.08 (4.15%) | $17.34 | $16.27 | 10.71 M | $5.44 B |
| 12/03/2025 | $15.72 | $16.55 (5.28%) | $16.73 | $15.33 | 7.79 M | $5.27 B |
| 12/02/2025 | $16.66 | $15.82 (-5.04%) | $16.96 | $15.78 | 9.09 M | $5.04 B |
| 12/01/2025 | $16.27 | $16.59 (1.97%) | $16.81 | $16.12 | 7.81 M | $5.28 B |
| 11/28/2025 | $16.35 | $16.89 (3.3%) | $16.96 | $16.28 | 6.63 M | $5.38 B |
| 11/26/2025 | $15.73 | $16.18 (2.86%) | $16.52 | $15.62 | 13.15 M | $5.15 B |
| 11/25/2025 | $15.55 | $15.55 (0%) | $15.63 | $14.47 | 9.73 M | $4.95 B |
| 11/24/2025 | $14.76 | $15.75 (6.71%) | $15.93 | $14.67 | 15.29 M | $5.02 B |
| 11/21/2025 | $15.08 | $14.73 (-2.32%) | $15.25 | $13.90 | 16.03 M | $4.69 B |
| 11/20/2025 | $16.18 | $15.16 (-6.3%) | $16.70 | $14.94 | 15.39 M | $4.83 B |
| 11/19/2025 | $15.60 | $15.39 (-1.35%) | $16.27 | $15.00 | 12.75 M | $4.90 B |
| 11/18/2025 | $14.53 | $15.43 (6.19%) | $16.00 | $14.41 | 16.34 M | $4.92 B |
| 11/17/2025 | $14.58 | $14.79 (1.44%) | $15.39 | $14.32 | 13.08 M | $4.71 B |
| 11/14/2025 | $14.70 | $14.93 (1.56%) | $15.95 | $14.20 | 21.96 M | $4.76 B |
| 11/13/2025 | $16.07 | $15.16 (-5.66%) | $16.14 | $14.88 | 23.00 M | $4.83 B |
| 11/12/2025 | $17.65 | $16.44 (-6.86%) | $17.84 | $15.93 | 23.11 M | $5.24 B |
| 11/11/2025 | $18.51 | $17.32 (-6.43%) | $18.63 | $16.98 | 23.87 M | $5.52 B |
| 11/10/2025 | $20.77 | $19.29 (-7.13%) | $21.15 | $19.00 | 13.95 M | $6.15 B |
| 11/07/2025 | $19.57 | $20.19 (3.17%) | $20.54 | $19.12 | 14.13 M | $6.43 B |
| 11/06/2025 | $21.87 | $20.59 (-5.85%) | $21.87 | $19.05 | 17.60 M | $6.56 B |
| 11/05/2025 | $22.07 | $21.80 (-1.22%) | $22.49 | $21.31 | 15.19 M | $6.94 B |
| 11/04/2025 | $21.87 | $21.74 (-0.59%) | $22.79 | $21.38 | 12.76 M | $6.93 B |
| 11/03/2025 | $22.84 | $22.90 (0.26%) | $23.63 | $21.80 | 28.98 M | $7.30 B |
| 10/31/2025 | $21.98 | $21.54 (-2%) | $22.30 | $20.89 | 21.25 M | $6.86 B |
| 10/30/2025 | $20.45 | $20.74 (1.42%) | $22.12 | $19.93 | 45.96 M | $6.61 B |
| 10/29/2025 | $20.59 | $20.77 (0.87%) | $20.96 | $20.02 | 16.79 M | $6.62 B |
| 10/28/2025 | $20.02 | $20.09 (0.35%) | $21.02 | $19.88 | 22.18 M | $6.40 B |
| 10/27/2025 | $19.50 | $19.87 (1.9%) | $19.94 | $18.88 | 13.20 M | $6.33 B |
| 10/24/2025 | $18.67 | $19.34 (3.59%) | $19.49 | $18.36 | 16.57 M | $6.16 B |
| 10/23/2025 | $17.87 | $18.06 (1.06%) | $18.18 | $16.91 | 15.61 M | $5.75 B |
| 10/22/2025 | $19.50 | $17.80 (-8.72%) | $19.60 | $16.98 | 23.22 M | $5.67 B |
| 10/21/2025 | $19.48 | $19.23 (-1.28%) | $19.69 | $18.44 | 24.44 M | $6.13 B |
| 10/20/2025 | $19.36 | $18.81 (-2.84%) | $19.50 | $18.63 | 11.55 M | $5.98 B |
| 10/17/2025 | $18.66 | $19.00 (1.82%) | $19.31 | $18.27 | 19.68 M | $6.04 B |
| 10/16/2025 | $19.90 | $19.67 (-1.16%) | $20.36 | $19.10 | 23.01 M | $6.25 B |
| 10/15/2025 | $19.44 | $19.94 (2.57%) | $20.18 | $19.25 | 18.58 M | $6.34 B |
| 10/14/2025 | $19.08 | $18.94 (-0.73%) | $19.28 | $18.08 | 12.66 M | $6.02 B |
| 10/13/2025 | $19.00 | $19.21 (1.11%) | $19.40 | $18.37 | 19.71 M | $6.11 B |
| 10/10/2025 | $18.30 | $18.52 (1.2%) | $19.31 | $18.02 | 37.31 M | $5.89 B |
| 10/09/2025 | $17.50 | $18.04 (3.09%) | $18.20 | $17.19 | 30.21 M | $5.74 B |
| 10/08/2025 | $17.15 | $17.53 (2.22%) | $17.80 | $16.86 | 20.26 M | $5.57 B |
| 10/07/2025 | $17.96 | $17.10 (-4.79%) | $18.27 | $16.41 | 17.75 M | $5.44 B |
| 10/06/2025 | $18.00 | $17.91 (-0.5%) | $18.45 | $17.74 | 10.12 M | $5.70 B |
| 10/03/2025 | $18.02 | $17.82 (-1.11%) | $18.45 | $17.73 | 8.11 M | $5.67 B |
| 10/02/2025 | $17.96 | $18.10 (0.78%) | $18.17 | $17.68 | 7.01 M | $5.76 B |
| 10/01/2025 | $18.00 | $17.97 (-0.17%) | $18.16 | $17.60 | 6.94 M | $5.71 B |
| 09/30/2025 | $17.99 | $17.94 (-0.28%) | $18.45 | $17.67 | 18.95 M | $5.70 B |
| 09/29/2025 | $17.05 | $17.33 (1.64%) | $17.42 | $16.85 | 14.78 M | $5.51 B |
| 09/26/2025 | $16.91 | $16.85 (-0.35%) | $16.99 | $16.20 | 8.73 M | $5.36 B |
| 09/25/2025 | $16.65 | $16.84 (1.14%) | $17.68 | $16.47 | 12.32 M | $5.35 B |
| 09/24/2025 | $17.19 | $17.01 (-1.05%) | $17.24 | $16.68 | 5.70 M | $5.41 B |
| 09/23/2025 | $17.35 | $17.00 (-2.02%) | $17.45 | $16.72 | 10.15 M | $5.41 B |
| 09/22/2025 | $16.43 | $17.17 (4.5%) | $17.29 | $16.02 | 12.70 M | $5.46 B |
| 09/19/2025 | $16.83 | $16.62 (-1.25%) | $17.10 | $16.54 | 13.95 M | $5.28 B |
| 09/18/2025 | $16.30 | $16.75 (2.76%) | $16.79 | $16.22 | 12.21 M | $5.33 B |
| 09/17/2025 | $16.20 | $16.27 (0.43%) | $16.58 | $15.89 | 7.87 M | $5.17 B |
| 09/16/2025 | $16.30 | $16.18 (-0.74%) | $16.55 | $16.04 | 6.32 M | $5.14 B |
| 09/15/2025 | $16.27 | $16.32 (0.31%) | $16.70 | $16.00 | 20.12 M | $5.19 B |
| 09/12/2025 | $15.65 | $15.86 (1.34%) | $15.88 | $15.18 | 9.76 M | $5.04 B |
| 09/11/2025 | $16.02 | $15.55 (-2.93%) | $16.15 | $15.53 | 12.42 M | $4.94 B |
| 09/10/2025 | $15.27 | $15.99 (4.72%) | $16.13 | $15.21 | 41.05 M | $5.08 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.
