5 DAY PERFORMANCE
-25.50%
1 MONTH PERFORMANCE
-6.94%
3 MONTH PERFORMANCE
-9.82%
6 MONTH PERFORMANCE
-26.37%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
+68.63%
Core Scientific Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.53 | $24.65 (4.77%) | $25.01 | $23.43 | 22.25 M | $7.88 B |
| 05/05/2026 | $21.20 | $22.19 (4.67%) | $22.44 | $21.07 | 14.01 M | $7.09 B |
| 05/04/2026 | $20.28 | $21.10 (4.04%) | $21.56 | $20.15 | 16.23 M | $6.74 B |
| 05/01/2026 | $20.11 | $20.35 (1.19%) | $20.96 | $19.92 | 11.68 M | $6.50 B |
| 04/30/2026 | $20.00 | $20.00 (0%) | $20.60 | $19.80 | 15.64 M | $6.39 B |
| 04/29/2026 | $20.16 | $19.56 (-2.98%) | $20.24 | $19.43 | 11.47 M | $6.25 B |
| 04/28/2026 | $19.29 | $20.02 (3.78%) | $20.12 | $19.20 | 14.94 M | $6.40 B |
| 04/27/2026 | $20.96 | $21.10 (0.67%) | $21.38 | $20.58 | 18.99 M | $6.74 B |
| 04/24/2026 | $21.53 | $20.88 (-3.02%) | $21.71 | $20.69 | 15.02 M | $6.67 B |
| 04/23/2026 | $20.93 | $20.81 (-0.57%) | $21.73 | $20.40 | 16.76 M | $6.65 B |
| 04/22/2026 | $21.33 | $21.19 (-0.66%) | $21.61 | $21.07 | 15.28 M | $6.77 B |
| 04/21/2026 | $20.41 | $20.77 (1.76%) | $21.25 | $19.61 | 24.34 M | $6.64 B |
| 04/20/2026 | $19.61 | $19.87 (1.33%) | $20.09 | $19.47 | 11.88 M | $6.35 B |
| 04/17/2026 | $19.90 | $19.85 (-0.25%) | $20.05 | $19.44 | 12.89 M | $6.34 B |
| 04/16/2026 | $19.32 | $19.44 (0.62%) | $19.55 | $18.37 | 10.15 M | $6.21 B |
| 04/15/2026 | $18.85 | $19.08 (1.22%) | $19.25 | $18.42 | 9.74 M | $6.10 B |
| 04/14/2026 | $19.12 | $18.68 (-2.3%) | $19.43 | $18.47 | 15.75 M | $5.97 B |
| 04/13/2026 | $18.05 | $18.71 (3.66%) | $19.13 | $17.88 | 11.18 M | $5.98 B |
| 04/10/2026 | $18.48 | $18.32 (-0.87%) | $18.96 | $18.23 | 16.46 M | $5.86 B |
| 04/09/2026 | $17.81 | $17.98 (0.95%) | $18.50 | $17.29 | 12.75 M | $5.75 B |
| 04/08/2026 | $17.61 | $17.66 (0.28%) | $18.01 | $17.34 | 14.66 M | $5.64 B |
| 04/07/2026 | $16.06 | $16.83 (4.79%) | $16.92 | $15.50 | 9.23 M | $5.38 B |
| 04/06/2026 | $16.23 | $16.29 (0.37%) | $16.80 | $16.18 | 7.92 M | $5.21 B |
| 04/02/2026 | $14.71 | $16.23 (10.33%) | $16.28 | $14.42 | 12.02 M | $5.19 B |
| 04/01/2026 | $15.10 | $15.30 (1.32%) | $15.58 | $14.95 | 10.43 M | $4.89 B |
| 03/31/2026 | $14.41 | $14.96 (3.82%) | $15.04 | $13.95 | 13.73 M | $4.78 B |
| 03/30/2026 | $15.21 | $13.91 (-8.55%) | $15.36 | $13.56 | 15.18 M | $4.45 B |
| 03/27/2026 | $15.60 | $15.07 (-3.4%) | $15.65 | $14.89 | 7.92 M | $4.82 B |
| 03/26/2026 | $16.80 | $15.79 (-6.01%) | $16.97 | $15.66 | 7.99 M | $5.05 B |
| 03/25/2026 | $17.35 | $17.05 (-1.73%) | $17.80 | $16.85 | 9.97 M | $5.45 B |
| 03/24/2026 | $16.40 | $16.85 (2.74%) | $17.03 | $15.86 | 8.47 M | $5.39 B |
| 03/23/2026 | $16.08 | $16.58 (3.11%) | $17.02 | $16.08 | 10.62 M | $5.30 B |
| 03/20/2026 | $16.27 | $15.81 (-2.83%) | $16.30 | $15.46 | 11.54 M | $5.05 B |
| 03/19/2026 | $15.95 | $16.48 (3.32%) | $16.73 | $15.54 | 13.66 M | $5.27 B |
| 03/18/2026 | $16.26 | $16.35 (0.55%) | $16.95 | $16.16 | 8.78 M | $5.23 B |
| 03/17/2026 | $16.65 | $16.42 (-1.38%) | $16.85 | $16.36 | 9.01 M | $5.25 B |
| 03/16/2026 | $17.08 | $16.97 (-0.64%) | $17.25 | $16.57 | 8.64 M | $5.42 B |
| 03/13/2026 | $16.55 | $16.49 (-0.36%) | $16.88 | $16.20 | 10.21 M | $5.27 B |
| 03/12/2026 | $16.07 | $16.24 (1.06%) | $16.30 | $15.59 | 17.11 M | $5.19 B |
| 03/11/2026 | $15.91 | $16.54 (3.96%) | $16.77 | $15.73 | 18.55 M | $5.29 B |
| 03/10/2026 | $15.31 | $15.46 (0.98%) | $15.83 | $14.75 | 13.72 M | $4.94 B |
| 03/09/2026 | $14.65 | $15.16 (3.48%) | $15.25 | $14.40 | 12.65 M | $4.85 B |
| 03/06/2026 | $15.54 | $14.86 (-4.38%) | $15.99 | $14.80 | 13.85 M | $4.75 B |
| 03/05/2026 | $15.60 | $16.00 (2.56%) | $16.04 | $15.19 | 12.33 M | $5.11 B |
| 03/04/2026 | $15.97 | $15.84 (-0.81%) | $16.36 | $15.79 | 10.62 M | $5.06 B |
| 03/03/2026 | $16.00 | $15.30 (-4.37%) | $16.31 | $15.05 | 26.07 M | $4.89 B |
| 03/02/2026 | $16.57 | $16.49 (-0.48%) | $17.37 | $16.06 | 15.24 M | $5.27 B |
| 02/27/2026 | $17.32 | $16.97 (-2.02%) | $17.40 | $16.31 | 13.99 M | $5.42 B |
| 02/26/2026 | $18.03 | $17.98 (-0.28%) | $18.29 | $17.40 | 8.82 M | $5.75 B |
| 02/25/2026 | $18.10 | $18.08 (-0.11%) | $18.48 | $17.64 | 8.23 M | $5.76 B |
| 02/24/2026 | $16.80 | $17.87 (6.37%) | $18.02 | $16.35 | 13.56 M | $5.69 B |
| 02/23/2026 | $17.00 | $16.89 (-0.65%) | $17.29 | $16.60 | 10.72 M | $5.38 B |
| 02/20/2026 | $17.80 | $17.30 (-2.81%) | $18.17 | $16.89 | 11.33 M | $5.51 B |
| 02/19/2026 | $17.00 | $17.98 (5.76%) | $18.02 | $16.77 | 13.21 M | $5.73 B |
| 02/18/2026 | $17.21 | $17.27 (0.35%) | $17.88 | $16.97 | 5.13 M | $5.50 B |
| 02/17/2026 | $17.50 | $17.23 (-1.54%) | $17.97 | $16.86 | 9.17 M | $5.49 B |
| 02/13/2026 | $17.60 | $17.84 (1.36%) | $18.51 | $17.23 | 8.25 M | $5.68 B |
| 02/12/2026 | $18.06 | $17.48 (-3.21%) | $18.42 | $17.11 | 8.15 M | $5.57 B |
| 02/11/2026 | $18.30 | $18.09 (-1.15%) | $18.44 | $17.51 | 6.64 M | $5.76 B |
| 02/10/2026 | $18.54 | $18.13 (-2.21%) | $19.06 | $18.05 | 8.95 M | $5.78 B |
| 02/09/2026 | $16.56 | $18.55 (12.02%) | $18.69 | $16.51 | 16.10 M | $5.91 B |
| 02/06/2026 | $15.60 | $16.81 (7.76%) | $16.93 | $15.36 | 18.19 M | $5.36 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.
