Skip to main content
CORZ logo

Core Scientific, Inc.

CORZNASDAQTechnologySoftware - Infrastructure

$13.51Today:- (-)1Y −26.91%

As of Oct 26, 2026 close

Market cap
$4.40B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$12.31$30.46
Volume (live)
-
Avg. volume (3M)
13.76M

Core Scientific (CORZ) Historical Stock Prices

Analyze Core Scientific (CORZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Core Scientific (CORZ) Interactive Price Chart

Interactive historical price chart showing Core Scientific stock price movements and trends across multiple time periods.

Loading chart...

CORZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CORZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202613.7514.3213.4614.2714.2712.07M
Oct 26, 202612.7913.9612.6013.5113.5114.04M
Oct 23, 202613.2513.5712.9413.1013.1012.73M
Oct 22, 202613.7814.1712.9413.2013.2012.58M
Oct 21, 202614.3414.4913.8114.2514.2511.98M
Oct 20, 202613.3014.3513.1813.7913.7916.95M
Oct 19, 202613.9714.2613.6013.7313.7316.83M
Oct 16, 202614.0514.5113.4113.4813.4822.36M
Oct 15, 202612.8814.4712.3114.4614.4633.76M
Oct 14, 202614.8715.0713.4313.5113.5128.33M
Oct 13, 202614.5615.4914.2815.4315.4316.38M
Oct 12, 202615.3315.5114.9615.0215.026.25M
Oct 9, 202615.5715.6615.0915.4115.416.98M
Oct 8, 202615.7315.7814.8315.3615.3615.71M
Oct 7, 202616.0816.4815.6615.9415.949.35M
Oct 6, 202616.8016.9616.5016.6816.689.38M
Oct 5, 202616.4516.7915.8816.6016.6014.73M
Oct 2, 202616.6717.1316.2516.4516.4510.20M
Oct 1, 202616.0016.4815.5116.3516.3515.54M
Sep 30, 202616.4316.4915.8515.9815.989.71M
Sep 29, 202616.7717.1516.2316.3116.3113.69M
Sep 28, 202617.0917.3116.4316.5216.529.16M
Sep 25, 202618.3018.4317.2917.3417.348.82M
Sep 24, 202617.8418.6617.7018.1218.1213.00M
Sep 23, 202618.7219.1118.0318.1018.109.10M
Sep 22, 202618.3618.9518.1118.7918.7910.05M
Sep 21, 202617.9218.6417.6318.3618.3611.37M
Sep 18, 202617.7718.0317.1117.9917.9914.00M
Sep 17, 202617.9917.9916.8617.1417.1416.11M
Sep 16, 202616.3817.3916.3816.8816.8812.35M
Sep 15, 202616.8416.9516.0116.0416.0411.34M
Sep 14, 202617.0517.5716.8716.9616.9610.02M
Sep 11, 202617.5718.3817.5417.9417.948.98M
Sep 10, 202617.6118.1117.2417.3717.379.11M
Sep 9, 202618.7518.9517.8518.0918.0910.06M
Sep 8, 202618.1519.1018.0518.7318.7313.39M
Sep 4, 202617.6418.2717.6017.8917.898.50M
Sep 3, 202616.8117.9116.5417.9017.9013.69M
Sep 2, 202615.8816.8515.7116.8116.8112.98M
Sep 1, 202615.7816.3415.6116.0716.0711.74M
Aug 31, 202616.6116.6116.0116.3016.3010.82M
Aug 28, 202617.3717.4516.2016.5116.5112.02M
Aug 27, 202617.9618.5217.4917.6217.6215.06M
Aug 26, 202617.7717.9317.2717.4217.426.98M
Aug 25, 202617.7918.2017.5218.0318.038.65M
Aug 24, 202617.4717.8217.1417.2717.2710.41M
Aug 21, 202618.7819.2617.7117.8117.8112.92M
Aug 20, 202618.8919.1417.8918.3918.3911.53M
Aug 19, 202618.9119.3418.1518.7218.729.75M
Aug 18, 202619.5019.7818.5218.8518.8513.78M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.