Free Trial

Core Scientific (CORZZ) Stock Chart & Stock Price History

→ Trump’s last act as President (From Porter & Company) (Ad)
Free CORZZ Stock Alerts
$1.65
+0.07 (+4.43%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsSocial Media

Core Scientific Stock Price Performance

5 Day
Performance
-12.23%
1 Month
Performance
-26.99%
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 MillPub
😱 This phenomenon is smashing regular market gains
Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.
Click here to save your seat and join the next LIVE workshop!

CORZZ Stock Chart for Thursday, May, 2, 2024

CORZZ Chart by TradingView

Core Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s last act as President (Ad)

You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.

For the full story, click here.
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
02/16/2024$2.67$2.72
+1.87%		$2.86$2.55190,349 shs$0.00
02/15/2024$2.88$2.67
-7.29%		$3.10$2.65270,560 shs$0.00
02/14/2024$2.99$2.88
-3.68%		$3.14$2.77338,481 shs$0.00
02/13/2024$3.05$2.99
-1.97%		$3.02$2.85280,063 shs$0.00
02/12/2024$2.95$3.05
+3.39%		$3.17$2.96603,740 shs$0.00
02/09/2024N/A$2.95$3.18$2.87294,707 shs$0.00

Related Companies:
This page (NASDAQ:CORZZ) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society