5 DAY PERFORMANCE
+18.90%
1 MONTH PERFORMANCE
-16.12%
3 MONTH PERFORMANCE
+54.10%
6 MONTH PERFORMANCE
+78.07%
YEAR-TO-DATE PERFORMANCE
+39.29%
1 YEAR PERFORMANCE
+4.76%
Core Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.43 | $10.81 (3.64%) | $10.91 | $10.37 | 251.04 K | $5.45 B |
| 12/04/2025 | $10.25 | $10.86 (5.95%) | $11.11 | $10.25 | 208.51 K | $5.44 B |
| 12/03/2025 | $9.38 | $10.38 (10.66%) | $10.51 | $9.32 | 56.24 K | $5.27 B |
| 12/02/2025 | $10.21 | $9.63 (-5.68%) | $10.77 | $9.63 | 28.92 K | $5.04 B |
| 12/01/2025 | $10.11 | $10.43 (3.17%) | $10.63 | $10.03 | 191.00 K | $5.28 B |
| 11/28/2025 | $10.02 | $10.77 (7.49%) | $10.79 | $10.02 | 241.17 K | $5.38 B |
| 11/26/2025 | $9.30 | $9.89 (6.34%) | $10.25 | $9.30 | 501.61 K | $5.15 B |
| 11/25/2025 | $9.41 | $9.30 (-1.17%) | $9.41 | $8.49 | 563.19 K | $4.95 B |
| 11/24/2025 | $9.09 | $9.49 (4.4%) | $9.76 | $8.74 | 317.75 K | $5.02 B |
| 11/21/2025 | $8.93 | $8.67 (-2.91%) | $9.19 | $7.90 | 577.99 K | $4.69 B |
| 11/20/2025 | $10.35 | $9.09 (-12.17%) | $10.53 | $8.88 | 446.12 K | $4.83 B |
| 11/19/2025 | $10.31 | $9.34 (-9.41%) | $10.31 | $8.89 | 532.11 K | $4.90 B |
| 11/18/2025 | $8.76 | $9.26 (5.71%) | $9.78 | $8.40 | 228.23 K | $4.92 B |
| 11/17/2025 | $8.44 | $8.74 (3.55%) | $9.23 | $8.26 | 989.58 K | $4.71 B |
| 11/14/2025 | $8.87 | $8.80 (-0.79%) | $9.75 | $8.16 | 362.08 K | $4.76 B |
| 11/13/2025 | $9.67 | $9.03 (-6.62%) | $9.89 | $8.83 | 1.14 M | $4.83 B |
| 11/12/2025 | $10.80 | $10.16 (-5.93%) | $11.40 | $9.65 | 1.56 M | $5.24 B |
| 11/11/2025 | $11.79 | $10.90 (-7.55%) | $12.00 | $10.33 | 556.82 K | $5.52 B |
| 11/10/2025 | $14.10 | $12.74 (-9.65%) | $14.56 | $12.44 | 411.96 K | $6.15 B |
| 11/07/2025 | $12.97 | $13.65 (5.24%) | $13.95 | $12.60 | 109.49 K | $6.43 B |
| 11/06/2025 | $15.17 | $13.95 (-8.04%) | $15.17 | $13.38 | 644.55 K | $6.56 B |
| 11/05/2025 | $15.41 | $15.08 (-2.14%) | $15.84 | $14.85 | 176.35 K | $6.94 B |
| 11/04/2025 | $15.08 | $15.15 (0.46%) | $16.17 | $14.88 | 137.81 K | $6.93 B |
| 11/03/2025 | $16.00 | $16.24 (1.5%) | $16.86 | $15.31 | 829.84 K | $7.30 B |
| 10/31/2025 | $15.25 | $14.96 (-1.9%) | $15.64 | $14.50 | 612.18 K | $6.86 B |
| 10/30/2025 | $13.73 | $14.13 (2.91%) | $15.52 | $13.45 | 999.51 K | $6.61 B |
| 10/29/2025 | $14.00 | $14.20 (1.43%) | $14.37 | $13.53 | 804.99 K | $6.62 B |
| 10/28/2025 | $13.48 | $13.56 (0.59%) | $14.48 | $13.44 | 749.12 K | $6.40 B |
| 10/27/2025 | $12.61 | $13.37 (6.03%) | $13.40 | $12.45 | 763.46 K | $6.33 B |
| 10/24/2025 | $11.98 | $12.85 (7.26%) | $13.00 | $11.98 | 722.72 K | $6.16 B |
| 10/23/2025 | $11.32 | $11.60 (2.47%) | $11.96 | $10.44 | 287.63 K | $5.75 B |
| 10/22/2025 | $12.68 | $11.33 (-10.65%) | $12.71 | $10.60 | 777.46 K | $5.67 B |
| 10/21/2025 | $12.78 | $12.63 (-1.17%) | $13.12 | $11.95 | 1.49 M | $6.13 B |
| 10/20/2025 | $12.69 | $12.27 (-3.31%) | $12.90 | $12.12 | 538.56 K | $5.98 B |
| 10/17/2025 | $12.41 | $12.46 (0.4%) | $12.81 | $11.80 | 311.86 K | $6.04 B |
| 10/16/2025 | $13.03 | $13.13 (0.77%) | $13.73 | $12.61 | 302.97 K | $6.25 B |
| 10/15/2025 | $13.00 | $13.39 (3%) | $13.53 | $12.78 | 573.73 K | $6.34 B |
| 10/14/2025 | $12.32 | $12.41 (0.73%) | $12.77 | $11.63 | 372.76 K | $6.02 B |
| 10/13/2025 | $12.42 | $12.57 (1.21%) | $12.84 | $12.05 | 1.19 M | $6.11 B |
| 10/10/2025 | $11.87 | $12.06 (1.6%) | $12.77 | $11.80 | 837.28 K | $5.89 B |
| 10/09/2025 | $10.97 | $11.65 (6.2%) | $11.67 | $10.86 | 644.06 K | $5.74 B |
| 10/08/2025 | $10.72 | $11.08 (3.36%) | $11.34 | $10.58 | 215.12 K | $5.57 B |
| 10/07/2025 | $11.54 | $10.69 (-7.37%) | $11.81 | $10.26 | 707.37 K | $5.44 B |
| 10/06/2025 | $11.41 | $11.55 (1.23%) | $11.96 | $11.38 | 860.17 K | $5.70 B |
| 10/03/2025 | $11.56 | $11.45 (-0.95%) | $11.95 | $11.29 | 616.31 K | $5.67 B |
| 10/02/2025 | $11.61 | $11.67 (0.52%) | $11.75 | $11.41 | 172.49 K | $5.76 B |
| 10/01/2025 | $9.96 | $11.69 (17.37%) | $11.71 | $9.77 | 1.06 M | $5.71 B |
| 09/30/2025 | $9.96 | $11.63 (16.77%) | $11.97 | $11.28 | 904.95 K | $5.70 B |
| 09/29/2025 | $9.96 | $10.91 (9.54%) | $11.01 | $10.51 | 730.99 K | $5.51 B |
| 09/26/2025 | $9.96 | $10.50 (5.42%) | $10.54 | $9.90 | 297.88 K | $5.36 B |
| 09/25/2025 | $9.96 | $10.46 (5.02%) | $11.25 | $10.16 | 599.83 K | $5.35 B |
| 09/24/2025 | $9.96 | $10.53 (5.72%) | $10.79 | $10.35 | 313.09 K | $5.41 B |
| 09/23/2025 | $9.96 | $10.64 (6.83%) | $10.83 | $9.77 | 699.34 K | $5.41 B |
| 09/22/2025 | $9.96 | $10.74 (7.83%) | $10.83 | $9.77 | 793.64 K | $5.46 B |
| 09/19/2025 | $10.50 | $10.30 (-1.9%) | $10.71 | $10.22 | 2.01 M | $5.28 B |
| 09/18/2025 | $9.82 | $10.38 (5.7%) | $10.41 | $9.82 | 320.19 K | $5.33 B |
| 09/17/2025 | $9.68 | $9.93 (2.58%) | $10.20 | $9.65 | 511.76 K | $5.17 B |
| 09/16/2025 | $9.79 | $9.83 (0.41%) | $10.17 | $9.74 | 141.76 K | $5.14 B |
| 09/15/2025 | $9.75 | $9.99 (2.46%) | $10.34 | $9.74 | 1.04 M | $5.19 B |
| 09/12/2025 | $8.93 | $9.52 (6.61%) | $9.53 | $8.93 | 306.85 K | $5.04 B |
| 09/11/2025 | $9.60 | $9.23 (-3.85%) | $9.83 | $9.23 | 1.12 M | $4.94 B |
| 09/10/2025 | $8.83 | $9.69 (9.74%) | $9.82 | $8.83 | 1.41 M | $5.08 B |
| 09/09/2025 | $8.34 | $8.31 (-0.36%) | $8.56 | $8.23 | 879.52 K | $4.62 B |
| 09/08/2025 | $7.41 | $7.76 (4.72%) | $7.91 | $7.41 | 91.22 K | $4.43 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.
