5 DAY PERFORMANCE
-48.01%
1 MONTH PERFORMANCE
-39.98%
3 MONTH PERFORMANCE
-8.56%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
+33.57%
Core Scientific Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $23.52 | $24.63 (4.72%) | $25.01 | $23.43 | 39.39 M | $7.95 B |
| 05/05/2026 | $21.20 | $22.19 (4.67%) | $22.44 | $21.07 | 14.01 M | $7.17 B |
| 05/04/2026 | $20.28 | $21.10 (4.04%) | $21.56 | $20.15 | 16.23 M | $6.81 B |
| 05/01/2026 | $20.11 | $20.35 (1.19%) | $20.96 | $19.92 | 11.68 M | $6.57 B |
| 04/30/2026 | $20.00 | $20.00 (0%) | $20.60 | $19.80 | 15.64 M | $6.46 B |
| 04/29/2026 | $20.16 | $19.56 (-2.98%) | $20.24 | $19.43 | 11.47 M | $6.32 B |
| 04/28/2026 | $19.29 | $20.02 (3.78%) | $20.12 | $19.20 | 14.94 M | $6.46 B |
| 04/27/2026 | $20.96 | $21.10 (0.67%) | $21.38 | $20.58 | 18.99 M | $6.81 B |
| 04/24/2026 | $21.53 | $20.88 (-3.02%) | $21.71 | $20.69 | 15.02 M | $6.74 B |
| 04/23/2026 | $20.93 | $20.81 (-0.57%) | $21.73 | $20.40 | 16.76 M | $6.72 B |
| 04/22/2026 | $21.33 | $21.19 (-0.66%) | $21.61 | $21.07 | 15.28 M | $6.84 B |
| 04/21/2026 | $20.41 | $20.77 (1.76%) | $21.25 | $19.61 | 24.34 M | $6.71 B |
| 04/20/2026 | $19.61 | $19.87 (1.33%) | $20.09 | $19.47 | 11.88 M | $6.42 B |
| 04/17/2026 | $19.90 | $19.85 (-0.25%) | $20.05 | $19.44 | 12.89 M | $6.41 B |
| 04/16/2026 | $19.32 | $19.44 (0.62%) | $19.55 | $18.37 | 10.15 M | $6.28 B |
| 04/15/2026 | $18.85 | $19.08 (1.22%) | $19.25 | $18.42 | 9.74 M | $6.16 B |
| 04/14/2026 | $19.12 | $18.68 (-2.3%) | $19.43 | $18.47 | 15.75 M | $6.03 B |
| 04/13/2026 | $18.05 | $18.71 (3.66%) | $19.13 | $17.88 | 11.18 M | $6.04 B |
| 04/10/2026 | $18.48 | $18.32 (-0.87%) | $18.96 | $18.23 | 16.46 M | $5.92 B |
| 04/09/2026 | $17.81 | $17.98 (0.95%) | $18.50 | $17.29 | 12.75 M | $5.81 B |
| 04/08/2026 | $17.61 | $17.66 (0.28%) | $18.01 | $17.34 | 14.66 M | $5.70 B |
| 04/07/2026 | $16.06 | $16.83 (4.79%) | $16.92 | $15.50 | 9.23 M | $5.43 B |
| 04/06/2026 | $16.23 | $16.29 (0.37%) | $16.80 | $16.18 | 7.92 M | $5.26 B |
| 04/02/2026 | $14.71 | $16.23 (10.33%) | $16.28 | $14.42 | 12.02 M | $5.24 B |
| 04/01/2026 | $15.10 | $15.30 (1.32%) | $15.58 | $14.95 | 10.43 M | $4.94 B |
| 03/31/2026 | $14.41 | $14.96 (3.82%) | $15.04 | $13.95 | 13.73 M | $4.83 B |
| 03/30/2026 | $15.21 | $13.91 (-8.55%) | $15.36 | $13.56 | 15.18 M | $4.49 B |
| 03/27/2026 | $15.60 | $15.07 (-3.4%) | $15.65 | $14.89 | 7.92 M | $4.87 B |
| 03/26/2026 | $16.80 | $15.79 (-6.01%) | $16.97 | $15.66 | 7.99 M | $5.10 B |
| 03/25/2026 | $17.35 | $17.05 (-1.73%) | $17.80 | $16.85 | 9.97 M | $5.51 B |
| 03/24/2026 | $16.40 | $16.85 (2.74%) | $17.03 | $15.86 | 8.47 M | $5.44 B |
| 03/23/2026 | $16.08 | $16.58 (3.11%) | $17.02 | $16.08 | 10.62 M | $5.35 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.
