CORZ - Core Scientific, Inc./tx
20.77
0.900 4.333%
Share volume: 24,280,293
Last Updated: 04-21-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$19.87
0.90
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $20.41 | $20.41 | $21.25 | $21.25 | $19.61 | $19.61 | $20.77 | $20.77 | 24,280,293 | $24,280,293.00 |
| 04-20-2026 | $19.61 | $19.61 | $20.09 | $20.09 | $19.47 | $19.47 | $19.87 | $19.87 | 11,880,287 | $11,880,287.00 |
| 04-17-2026 | $19.90 | $19.90 | $20.05 | $20.05 | $19.44 | $19.44 | $19.85 | $19.85 | 12,887,968 | $12,887,968.00 |
| 04-16-2026 | $19.32 | $19.32 | $19.55 | $19.55 | $18.37 | $18.37 | $19.44 | $19.44 | 10,146,521 | $10,146,521.00 |
| 04-15-2026 | $18.85 | $18.85 | $19.25 | $19.25 | $18.42 | $18.42 | $19.08 | $19.08 | 9,737,668 | $9,737,668.00 |
| 04-14-2026 | $19.12 | $19.12 | $19.44 | $19.44 | $18.47 | $18.47 | $18.68 | $18.68 | 15,754,649 | $15,754,649.00 |
| 04-13-2026 | $18.05 | $18.05 | $19.13 | $19.13 | $17.88 | $17.88 | $18.71 | $18.71 | 11,178,203 | $11,178,203.00 |
| 04-10-2026 | $18.48 | $18.48 | $18.96 | $18.96 | $18.23 | $18.23 | $18.32 | $18.32 | 16,459,963 | $16,459,963.00 |
| 04-09-2026 | $17.81 | $17.81 | $18.50 | $18.50 | $17.29 | $17.29 | $17.98 | $17.98 | 12,754,938 | $12,754,938.00 |
| 04-08-2026 | $17.61 | $17.61 | $18.01 | $18.01 | $17.34 | $17.34 | $17.66 | $17.66 | 14,660,352 | $14,660,352.00 |