5 DAY PERFORMANCE
-10.19%
1 MONTH PERFORMANCE
-14.88%
3 MONTH PERFORMANCE
-48.01%
6 MONTH PERFORMANCE
-4.11%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
-8.78%
Core Scientific Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.99 | $18.41 (2.33%) | $18.51 | $17.63 | 3.11 M | |
| 09/18/2026 | $17.77 | $17.99 (1.24%) | $18.03 | $17.11 | 13.97 M | $5.85 B |
| 09/17/2026 | $17.99 | $17.14 (-4.72%) | $17.99 | $16.86 | 16.11 M | $5.58 B |
| 09/16/2026 | $16.38 | $16.88 (3.05%) | $17.39 | $16.38 | 12.35 M | $5.49 B |
| 09/15/2026 | $16.84 | $16.04 (-4.75%) | $16.95 | $16.01 | 11.34 M | $5.22 B |
| 09/14/2026 | $17.05 | $16.96 (-0.53%) | $17.57 | $16.87 | 10.02 M | $5.52 B |
| 09/11/2026 | $17.57 | $17.94 (2.11%) | $18.38 | $17.54 | 8.98 M | $5.84 B |
| 09/10/2026 | $17.61 | $17.37 (-1.36%) | $18.11 | $17.24 | 9.11 M | $5.65 B |
| 09/09/2026 | $18.75 | $18.09 (-3.52%) | $18.95 | $17.85 | 10.06 M | $5.89 B |
| 09/08/2026 | $18.15 | $18.73 (3.2%) | $19.10 | $18.05 | 13.39 M | $6.09 B |
| 09/04/2026 | $17.64 | $17.89 (1.42%) | $18.27 | $17.60 | 8.50 M | $5.82 B |
| 09/03/2026 | $16.81 | $17.90 (6.48%) | $17.91 | $16.54 | 13.69 M | $5.82 B |
| 09/02/2026 | $15.88 | $16.81 (5.86%) | $16.85 | $15.72 | 12.98 M | $5.47 B |
| 09/01/2026 | $15.78 | $16.07 (1.84%) | $16.34 | $15.61 | 11.74 M | $5.23 B |
| 08/31/2026 | $16.61 | $16.30 (-1.87%) | $16.61 | $16.01 | 10.82 M | $5.30 B |
| 08/28/2026 | $17.37 | $16.51 (-4.95%) | $17.45 | $16.20 | 12.02 M | $5.37 B |
| 08/27/2026 | $17.96 | $17.62 (-1.89%) | $18.52 | $17.49 | 15.06 M | $5.73 B |
| 08/26/2026 | $17.77 | $17.42 (-1.97%) | $17.93 | $17.27 | 6.98 M | $5.67 B |
| 08/25/2026 | $17.79 | $18.03 (1.35%) | $18.20 | $17.52 | 8.65 M | $5.87 B |
| 08/24/2026 | $17.47 | $17.27 (-1.14%) | $17.82 | $17.15 | 10.41 M | $5.62 B |
| 08/21/2026 | $18.78 | $17.81 (-5.17%) | $19.26 | $17.71 | 12.92 M | $5.79 B |
| 08/20/2026 | $18.89 | $18.39 (-2.65%) | $19.15 | $17.89 | 11.53 M | $5.98 B |
| 08/19/2026 | $18.91 | $18.72 (-1%) | $19.34 | $18.15 | 9.75 M | $6.09 B |
| 08/18/2026 | $19.50 | $18.85 (-3.33%) | $19.78 | $18.52 | 13.78 M | $6.13 B |
| 08/17/2026 | $20.22 | $20.13 (-0.45%) | $20.50 | $19.71 | 11.37 M | $6.55 B |
| 08/14/2026 | $19.67 | $20.18 (2.59%) | $20.38 | $19.43 | 10.20 M | $6.57 B |
| 08/13/2026 | $20.61 | $19.78 (-4.03%) | $21.39 | $19.59 | 10.87 M | $6.44 B |
| 08/12/2026 | $21.37 | $20.87 (-2.34%) | $21.66 | $20.54 | 12.37 M | $6.79 B |
| 08/11/2026 | $20.29 | $19.76 (-2.61%) | $20.56 | $19.47 | 8.01 M | $6.43 B |
| 08/10/2026 | $20.96 | $19.44 (-7.25%) | $21.05 | $19.43 | 19.28 M | $6.32 B |
| 08/07/2026 | $21.63 | $21.01 (-2.87%) | $21.65 | $20.43 | 8.66 M | $6.84 B |
| 08/06/2026 | $21.26 | $21.05 (-0.99%) | $21.71 | $20.89 | 7.65 M | $6.85 B |
| 08/05/2026 | $22.38 | $21.77 (-2.73%) | $22.97 | $21.73 | 11.56 M | $7.08 B |
| 08/04/2026 | $22.83 | $22.81 (-0.09%) | $23.60 | $22.40 | 14.88 M | $7.42 B |
| 08/03/2026 | $20.38 | $22.83 (12.02%) | $22.98 | $19.86 | 23.74 M | $7.43 B |
| 07/31/2026 | $22.96 | $20.72 (-9.76%) | $23.00 | $20.67 | 11.98 M | $6.74 B |
| 07/30/2026 | $19.80 | $21.81 (10.15%) | $22.55 | $19.69 | 22.59 M | $7.10 B |
| 07/29/2026 | $20.91 | $18.12 (-13.34%) | $21.03 | $17.92 | 35.54 M | $5.89 B |
| 07/28/2026 | $20.95 | $20.75 (-0.95%) | $21.26 | $19.58 | 27.67 M | $6.75 B |
| 07/27/2026 | $22.35 | $20.74 (-7.2%) | $22.70 | $20.39 | 9.84 M | $6.75 B |
| 07/24/2026 | $23.62 | $22.75 (-3.68%) | $23.69 | $22.52 | 8.24 M | $7.40 B |
| 07/23/2026 | $23.34 | $23.96 (2.66%) | $24.59 | $23.16 | 7.29 M | $7.74 B |
| 07/22/2026 | $23.63 | $23.62 (-0.04%) | $24.61 | $23.50 | 5.12 M | $7.63 B |
| 07/21/2026 | $22.87 | $24.01 (4.98%) | $24.66 | $22.79 | 12.61 M | $7.75 B |
| 07/20/2026 | $21.90 | $22.40 (2.28%) | $22.79 | $21.85 | 12.59 M | $7.23 B |
| 07/17/2026 | $20.31 | $20.94 (3.1%) | $21.45 | $19.89 | 9.30 M | $6.76 B |
| 07/16/2026 | $22.25 | $21.02 (-5.53%) | $22.25 | $20.74 | 6.90 M | $6.79 B |
| 07/15/2026 | $22.17 | $22.72 (2.48%) | $22.88 | $21.29 | 8.46 M | $7.34 B |
| 07/14/2026 | $23.27 | $22.09 (-5.07%) | $23.48 | $21.95 | 6.78 M | $7.13 B |
| 07/13/2026 | $22.95 | $22.71 (-1.05%) | $23.14 | $21.87 | 8.18 M | $7.33 B |
| 07/10/2026 | $23.60 | $23.49 (-0.47%) | $24.19 | $22.92 | 6.59 M | $7.59 B |
| 07/09/2026 | $24.28 | $23.74 (-2.22%) | $24.65 | $23.57 | 8.47 M | $7.67 B |
| 07/08/2026 | $21.41 | $23.50 (9.76%) | $23.69 | $21.27 | 16.08 M | $7.59 B |
| 07/07/2026 | $21.99 | $21.54 (-2.05%) | $22.28 | $20.71 | 11.70 M | $6.96 B |
| 07/06/2026 | $22.27 | $22.80 (2.38%) | $23.17 | $22.12 | 9.44 M | $7.36 B |
| 07/02/2026 | $23.95 | $21.43 (-10.52%) | $23.95 | $21.06 | 18.57 M | $6.92 B |
| 07/01/2026 | $24.82 | $23.71 (-4.47%) | $24.94 | $22.64 | 18.14 M | $7.66 B |
| 06/30/2026 | $25.62 | $25.59 (-0.12%) | $26.07 | $24.67 | 12.59 M | $8.26 B |
| 06/29/2026 | $27.54 | $25.94 (-5.81%) | $28.04 | $25.45 | 11.37 M | $8.38 B |
| 06/26/2026 | $26.38 | $27.20 (3.11%) | $27.88 | $25.79 | 20.59 M | $8.78 B |
| 06/25/2026 | $28.22 | $27.27 (-3.37%) | $28.48 | $26.91 | 10.28 M | $8.81 B |
| 06/24/2026 | $29.12 | $27.79 (-4.57%) | $29.15 | $27.04 | 12.69 M | $8.97 B |
| 06/23/2026 | $27.55 | $29.16 (5.84%) | $29.51 | $27.46 | 8.39 M | $9.42 B |
| 06/22/2026 | $29.60 | $29.08 (-1.76%) | $30.43 | $28.56 | 10.60 M | $9.39 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.
