5 DAY PERFORMANCE
-26.83%
1 MONTH PERFORMANCE
-29.62%
3 MONTH PERFORMANCE
-32.20%
6 MONTH PERFORMANCE
-9.82%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
+5.64%
Core Scientific Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $29.12 | $29.16 (0.14%) | $30.05 | $28.58 | 17.47 M | $9.42 B |
| 06/17/2026 | $28.27 | $28.38 (0.39%) | $29.48 | $27.94 | 13.19 M | $9.16 B |
| 06/16/2026 | $28.08 | $28.08 (0%) | $29.08 | $27.90 | 8.58 M | $9.07 B |
| 06/15/2026 | $28.27 | $28.22 (-0.18%) | $28.84 | $27.60 | 11.32 M | $9.11 B |
| 06/12/2026 | $27.74 | $27.60 (-0.5%) | $28.36 | $27.39 | 7.29 M | $8.91 B |
| 06/11/2026 | $25.72 | $27.22 (5.83%) | $27.70 | $25.62 | 11.99 M | $8.79 B |
| 06/10/2026 | $26.65 | $25.69 (-3.6%) | $27.48 | $25.24 | 11.99 M | $8.30 B |
| 06/09/2026 | $28.25 | $27.01 (-4.39%) | $28.57 | $25.28 | 12.31 M | $8.72 B |
| 06/08/2026 | $26.37 | $27.15 (2.96%) | $27.34 | $25.94 | 7.89 M | $8.77 B |
| 06/05/2026 | $27.11 | $25.85 (-4.65%) | $27.19 | $25.18 | 13.43 M | $8.35 B |
| 06/04/2026 | $27.84 | $27.91 (0.25%) | $28.51 | $27.43 | 8.83 M | $9.01 B |
| 06/03/2026 | $28.72 | $28.93 (0.73%) | $29.70 | $28.51 | 11.97 M | $9.34 B |
| 06/02/2026 | $29.00 | $29.05 (0.17%) | $30.46 | $28.90 | 20.58 M | $9.38 B |
| 06/01/2026 | $26.79 | $28.55 (6.57%) | $29.09 | $26.40 | 17.31 M | $9.22 B |
| 05/29/2026 | $27.70 | $26.85 (-3.07%) | $27.80 | $26.43 | 15.30 M | $8.67 B |
| 05/28/2026 | $27.22 | $27.76 (1.98%) | $28.19 | $26.99 | 15.55 M | $8.96 B |
| 05/27/2026 | $26.32 | $27.20 (3.34%) | $27.70 | $26.02 | 16.26 M | $8.78 B |
| 05/26/2026 | $26.45 | $26.37 (-0.3%) | $26.83 | $25.79 | 18.86 M | $8.52 B |
| 05/22/2026 | $25.03 | $25.26 (0.92%) | $25.63 | $24.42 | 11.58 M | $8.16 B |
| 05/21/2026 | $23.39 | $24.82 (6.11%) | $25.06 | $23.39 | 14.50 M | $8.01 B |
| 05/20/2026 | $23.31 | $23.18 (-0.56%) | $23.59 | $22.79 | 6.62 M | $7.49 B |
| 05/19/2026 | $22.99 | $22.92 (-0.3%) | $23.25 | $21.82 | 12.49 M | $7.40 B |
| 05/18/2026 | $24.17 | $23.57 (-2.48%) | $24.17 | $22.62 | 10.52 M | $7.61 B |
| 05/15/2026 | $24.00 | $24.21 (0.88%) | $24.60 | $23.37 | 10.15 M | $7.82 B |
| 05/14/2026 | $24.02 | $24.92 (3.75%) | $25.17 | $23.59 | 17.52 M | $8.05 B |
| 05/13/2026 | $24.07 | $24.00 (-0.29%) | $24.33 | $23.10 | 16.34 M | $7.75 B |
| 05/12/2026 | $22.22 | $22.79 (2.57%) | $22.90 | $21.69 | 10.10 M | $7.36 B |
| 05/11/2026 | $22.40 | $22.95 (2.46%) | $23.81 | $21.92 | 13.99 M | $7.41 B |
| 05/08/2026 | $23.07 | $22.92 (-0.65%) | $23.40 | $22.26 | 14.83 M | $7.40 B |
| 05/07/2026 | $22.45 | $22.36 (-0.4%) | $23.00 | $20.81 | 37.22 M | $7.22 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.
