Free Trial

Core Scientific (CORZZ) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free CORZZ Stock Alerts
$2.53
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsSocial Media

Core Scientific Stock Price Performance

5 Day
Performance
+4.12%
1 Month
Performance
+56.17%
3 Month
Performance
-6.99%
Receive CORZZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Core Scientific and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

CORZZ Stock Chart for Sunday, May, 19, 2024

CORZZ Chart by TradingView

Core Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.53$2.53$2.68$2.48121,008 shs$0.00
05/16/2024$2.59$2.53
-2.32%		$2.68$2.49140,298 shs$0.00
05/15/2024$2.43$2.59
+6.58%		$2.59$2.45153,338 shs$0.00
05/14/2024$2.50$2.43
-2.80%		$2.51$2.3576,665 shs$0.00
05/13/2024$2.35$2.50
+6.38%		$2.61$2.35226,001 shs$0.00
05/10/2024$2.53$2.35
-7.11%		$2.65$2.31244,670 shs$0.00
05/09/2024$2.10$2.53
+20.48%		$2.55$2.10281,558 shs$0.00
05/08/2024$1.99$2.10
+5.53%		$2.10$1.9042,480 shs$0.00
05/07/2024$2.06$1.99
-3.40%		$2.02$1.95114,250 shs$0.00
05/06/2024$1.95$2.06
+5.64%		$2.08$1.9452,865 shs$0.00
05/03/2024$1.77$1.95
+10.17%		$1.97$1.75115,438 shs$0.00
05/02/2024$1.65$1.77
+7.27%		$1.80$1.6199,915 shs$0.00
05/01/2024$1.58$1.65
+4.43%		$1.68$1.5342,958 shs$0.00
04/30/2024$1.75$1.58
-9.46%		$1.73$1.52153,506 shs$0.00
04/29/2024$1.88$1.75
-7.18%		$1.93$1.75107,355 shs$0.00
04/26/2024$1.79$1.88
+5.03%		$1.90$1.7873,136 shs$0.00
04/25/2024$1.81$1.79
-1.25%		$1.85$1.68116,442 shs$0.00
04/24/2024$1.93$1.81
-6.08%		$1.90$1.58125,969 shs$0.00
04/23/2024$1.77$1.93
+8.94%		$1.93$1.72132,527 shs$0.00
04/22/2024$1.62$1.77
+9.36%		$1.78$1.68170,234 shs$0.00
04/19/2024$1.40$1.62
+15.71%		$1.62$1.4267,350 shs$0.00
04/18/2024$1.25$1.40
+11.99%		$1.46$1.2356,045 shs$0.00
04/17/2024$1.23$1.25
+1.63%		$1.29$1.1957,397 shs$0.00
04/16/2024$1.35$1.23
-8.89%		$1.36$1.15297,186 shs$0.00
04/15/2024$1.55$1.35
-12.90%		$1.65$1.35134,228 shs$0.00
04/12/2024$1.58$1.55
-1.90%		$1.67$1.47166,005 shs$0.00
04/11/2024$1.72$1.58
-8.14%		$1.77$1.53199,849 shs$0.00
04/10/2024$1.86$1.72
-7.53%		$1.83$1.68154,363 shs$0.00
04/09/2024$2.05$1.86
-9.27%		$2.01$1.85134,934 shs$0.00
04/08/2024$2.22$2.05
-7.66%		$2.22$1.94272,765 shs$0.00
04/05/2024$2.24$2.22
-0.89%		$2.27$2.1578,171 shs$0.00
04/04/2024$2.25$2.24
-0.44%		$2.39$2.19150,666 shs$0.00
04/03/2024$2.26$2.25
-0.44%		$2.35$2.17114,015 shs$0.00
04/02/2024$2.33$2.26
-3.17%		$2.26$2.1264,077 shs$0.00
04/01/2024$2.40$2.33
-2.75%		$2.41$2.2963,711 shs$0.00
03/29/2024$2.41$2.40
-0.41%		$2.42$2.31163,146 shs$0.00
03/28/2024$2.29$2.41
+5.24%		$2.41$2.31163,146 shs$0.00
03/27/2024$2.29$2.29$2.35$2.2157,675 shs$0.00
03/26/2024$2.39$2.29
-4.18%		$2.36$2.2394,519 shs$0.00
03/25/2024$2.42$2.39
-1.24%		$2.52$2.21227,209 shs$0.00
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/22/2024$2.42$2.42$2.42$2.20137,086 shs$0.00
03/21/2024$2.13$2.42
+13.62%		$2.44$2.08133,594 shs$0.00
03/20/2024$2.00$2.13
+6.50%		$2.19$1.9854,129 shs$0.00
03/19/2024$2.10$2.00
-4.76%		$2.05$1.9256,905 shs$0.00
03/18/2024$2.25$2.10
-6.67%		$2.28$2.0641,507 shs$0.00
03/15/2024$2.01$2.25
+11.94%		$2.36$1.94249,934 shs$0.00
03/14/2024$2.16$2.01
-6.94%		$2.20$1.83383,068 shs$0.00
03/13/2024$2.43$2.16
-11.11%		$2.49$2.12451,415 shs$0.00
03/12/2024$2.53$2.43
-3.95%		$2.68$2.43104,599 shs$0.00
03/11/2024$2.97$2.53
-14.81%		$3.01$2.51302,521 shs$0.00
03/08/2024$2.95$2.97
+0.68%		$3.00$2.83197,437 shs$0.00
03/07/2024$2.79$2.95
+5.73%		$2.98$2.80143,734 shs$0.00
03/06/2024$2.50$2.79
+11.60%		$2.80$2.59120,428 shs$0.00
03/05/2024$2.80$2.50
-10.71%		$2.85$2.46196,513 shs$0.00
03/04/2024$2.82$2.80
-0.71%		$3.12$2.80426,114 shs$0.00
03/01/2024$2.88$2.82
-2.08%		$2.90$2.70177,677 shs$0.00
02/29/2024$2.84$2.88
+1.41%		$3.01$2.71387,487 shs$0.00
02/28/2024$2.62$2.84
+8.40%		$3.10$2.70515,154 shs$0.00
02/27/2024$2.32$2.62
+12.93%		$2.71$2.36319,703 shs$0.00
02/26/2024$2.16$2.32
+7.41%		$2.38$2.15158,192 shs$0.00
02/23/2024$2.27$2.16
-4.85%		$2.38$2.15119,602 shs$0.00
02/22/2024$2.28$2.27
-0.44%		$2.37$2.19156,285 shs$0.00
02/21/2024$2.51$2.28
-9.16%		$2.50$2.25116,855 shs$0.00
02/20/2024$2.72$2.51
-7.72%		$2.77$2.47210,087 shs$0.00
02/19/2024$2.72$2.72$2.86$2.55190,400 shs$0.00

Related Companies:
This page (NASDAQ:CORZZ) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics