CORZ - Core Scientific, Inc./tx
15.84
0.540 3.409%
Share volume: 10,607,395
Last Updated: 03-04-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$15.30
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $15.97 | $15.97 | $16.36 | $16.36 | $15.79 | $15.79 | $15.84 | $15.84 | 10,607,395 | $10,607,395.00 |
| 03-03-2026 | $16.00 | $16.00 | $16.31 | $16.31 | $15.05 | $15.05 | $15.30 | $15.30 | 26,070,614 | $25,939,222.00 |
| 03-02-2026 | $16.57 | $16.57 | $17.37 | $17.37 | $16.06 | $16.06 | $16.49 | $16.49 | 15,239,558 | $15,239,558.00 |
| 02-27-2026 | $17.32 | $17.32 | $17.40 | $17.40 | $16.31 | $16.31 | $16.97 | $16.97 | 13,994,210 | $13,994,210.00 |
| 02-26-2026 | $18.03 | $18.03 | $18.29 | $18.29 | $17.40 | $17.40 | $17.98 | $17.98 | 8,818,764 | $8,818,764.00 |
| 02-25-2026 | $18.10 | $18.10 | $18.48 | $18.48 | $17.64 | $17.64 | $18.08 | $18.08 | 8,228,726 | $8,228,726.00 |
| 02-24-2026 | $16.80 | $16.80 | $18.02 | $18.02 | $16.35 | $16.35 | $17.87 | $17.87 | 13,555,224 | $13,555,224.00 |
| 02-23-2026 | $17.00 | $17.00 | $17.29 | $17.29 | $16.60 | $16.60 | $16.89 | $16.89 | 10,722,718 | $10,722,718.00 |
| 02-20-2026 | $17.80 | $17.80 | $18.17 | $18.17 | $16.89 | $16.89 | $17.30 | $17.30 | 11,328,507 | $11,328,507.00 |
| 02-19-2026 | $17.00 | $17.00 | $18.02 | $18.02 | $16.77 | $16.77 | $17.98 | $17.98 | 13,207,354 | $13,207,354.00 |