MetaCap

Core Scientific Stock Price History

NASDAQ: CORZTechnologySoftware - InfrastructureUSD

15.41+0.05 (+0.33%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CORZ price history at a glance

The price history for Core Scientific (CORZ) on this page begins on January 22, 2024, when the stock closed at $3.46; it most recently closed at $15.41 on October 5, 2026. The highest price in this record is $30.46, reached on June 1, 2026; the latest close is 49.4% below that peak. Over roughly 3 years the share price changed +345.4%, a 73.8% compound annual price return (excluding dividends).

In the last 12 months alone, CORZ has lost 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$30.46
Date of high
Jun 1, 2026
Low since 2024
$2.61
Date of low
Jan 29, 2024
52-week high
$30.46
52-week low
$13.36
Last close
$15.41

CORZ returns

1 week

-6.32%

1 month

-14.81%

3 months

-34.40%

6 months

-15.88%

Year to date

+5.84%

1 year

-14.58%

CORZ price return, excluding dividends.

CORZ annual returns

Calendar-year price returns
YearYear-end closeReturn
202615.41-3.63%
202515.99+3.97%
2024*15.38+344.51%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

CORZ daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.6515.6615.0915.41+0.33%
15.7415.7814.8315.36-3.64%
16.0816.4815.6615.94-4.44%
16.8016.9616.5016.68+0.48%
16.4516.7915.8816.60+0.91%
16.6717.1316.2516.45+0.61%
16.0016.4815.5116.35+2.32%
16.4316.4915.8515.98-2.02%
16.7717.1516.2316.31-1.27%
17.0917.3116.4416.52-4.73%
18.3018.4317.2917.34-4.30%
17.8418.6617.7018.12+0.11%
18.7219.1218.0318.10-3.67%
18.3618.9518.1118.79+2.34%
17.9218.6517.6318.36+2.06%
17.7718.0317.1117.99+4.96%
17.9917.9916.8617.14+1.54%
16.3817.3916.3816.88+5.24%
16.8416.9516.0116.04-5.42%
17.0517.5716.8716.96-5.46%
17.5718.3817.5417.94+3.28%
17.6118.1117.2417.37-3.98%
18.7518.9517.8518.09-3.42%
18.1519.1018.0518.73+4.70%
17.6418.2717.6017.89-0.06%
16.8117.9116.5417.90+6.48%
15.8816.8515.7216.81+4.60%
15.7816.3415.6116.07-1.41%
16.6116.6116.0116.30-1.27%
17.3717.4516.2116.51-6.30%
17.9618.5217.4917.62+1.15%
17.7717.9317.2717.42-3.38%
17.7918.2117.5218.03+4.40%
17.4717.8217.1517.27-3.03%
18.7819.2617.7117.81-3.15%
18.8919.1517.8918.39-1.76%
18.9119.3418.1518.72-0.69%
19.5019.7818.5218.85-6.36%
20.2220.5019.7120.13-0.25%
19.6720.3819.4320.18+2.02%
20.6121.3919.5919.78-5.22%
21.3721.6620.5420.87+5.62%
20.2920.5619.4719.76+1.65%
20.9621.0519.4319.44-7.47%
21.6321.6520.4321.01-0.19%
21.2621.7120.8921.05-3.31%
22.3822.9721.7321.77-4.56%
22.8323.6022.4022.81-0.09%
20.3822.9819.8622.83+10.18%
22.9623.0020.6720.72-5.00%
19.8022.5519.6921.81+20.36%
20.9121.0317.9218.12-12.65%
20.9521.2619.5820.75+0.02%
22.3522.7020.3920.74-8.84%
23.6223.6922.5222.75-5.05%
23.3424.5923.1623.96+1.44%
23.6324.6123.5023.62-1.62%
22.8724.6622.7924.01+7.19%
21.9022.7921.8522.40+6.97%
20.3121.4519.8920.94-0.38%
22.2522.2520.7421.02-7.48%
22.1722.8821.2922.72+2.85%
23.2723.4821.9522.09-2.73%
22.9523.1421.8722.71-3.32%
23.6024.1922.9223.49-1.05%
24.2824.6523.5723.74+1.02%
21.4123.6921.2723.50+9.10%
21.9922.2820.7121.54-5.53%
22.2723.1722.1222.80+6.39%
23.9523.9521.0621.43-9.62%
24.8224.9422.6423.71-7.35%
25.6226.0724.6725.59-1.35%
27.5428.0425.4525.94-4.63%
26.3827.8825.7927.20-0.26%
28.2228.4826.9127.27-1.87%
29.1229.1527.0427.79-4.70%
27.5529.5127.4629.16+0.28%
29.6030.4328.5629.08-0.27%
29.1230.0528.5829.16+2.75%
28.2729.4827.9428.38+1.07%
28.0829.0827.9028.08-0.50%
28.2728.8427.6028.22+2.25%
27.7428.3627.3927.60+1.40%
25.7227.7025.6227.22+5.96%
26.6527.4825.2425.69-4.89%
28.2528.5725.2827.01-0.52%
26.3727.3425.9427.15+5.03%
27.1127.1925.1825.85-7.38%
27.8428.5127.4327.91-3.53%
28.7229.7028.5128.93-0.41%
29.0030.4628.9029.05+1.75%
26.7929.0926.4028.55+6.33%
27.7027.8026.4326.85-3.28%
27.2228.1926.9927.76+2.06%
26.3227.7026.0227.20+3.15%
26.4526.8325.7926.37+4.39%
25.0325.6324.4225.26+1.77%
23.3925.0623.3924.82+7.08%
23.3123.5922.7923.18+1.13%
22.9923.2521.8222.92-2.76%
24.1724.1722.6223.57-2.64%
24.0024.6023.3724.21-2.85%
24.0225.1723.5924.92+3.83%
24.0724.3323.1024.00+5.31%
22.2222.9021.6922.79-0.70%
22.4023.8121.9222.95+0.13%
23.0723.4022.2622.92+2.50%
22.4523.0020.8122.36-9.22%
23.5225.0123.4324.63+11.00%
21.2022.4421.0722.19+5.17%
20.2821.5620.1521.10+3.69%
20.1120.9619.9220.35+1.75%
20.0020.6019.8020.00+2.25%
20.1620.2419.4319.56-2.30%
19.2920.1219.2020.02-5.12%
20.9621.3820.5821.10+1.05%
21.5321.7120.6920.88+0.34%
20.9321.7320.4020.81-1.79%
21.3321.6121.0721.19+2.02%
20.4121.2519.6120.77+4.53%
19.6120.0919.4719.87+0.10%
19.9020.0519.4419.85+2.11%
19.3219.5518.3719.44+1.89%
18.8519.2518.4219.08+2.14%
19.1219.4418.4718.68-0.16%
18.0519.1317.8818.71+2.13%
18.4818.9618.2318.32+1.89%
17.8118.5017.2917.98+1.81%
17.6118.0117.3417.66+4.93%
16.0616.9215.5016.83+3.31%
16.2316.8016.1816.29+0.37%
14.7116.2814.4216.23+6.08%
15.1015.5814.9515.30+2.27%
14.4115.0413.9514.96+7.55%
15.2115.3613.5613.91-7.70%
15.6015.6514.8915.07-4.56%
16.8016.9715.6615.79-7.39%
17.3517.8016.8517.05+1.19%
16.4017.0315.8616.85+1.63%
16.0817.0216.0816.58+4.87%
16.2716.3015.4615.81-4.07%
15.9516.7315.5416.48+0.80%
16.2616.9516.1616.35-0.43%
16.6516.8516.3616.42-3.24%
17.0817.2516.5716.97+2.91%
16.5516.8816.2016.49+1.54%
16.0716.3015.5916.24-1.81%
15.9116.7715.7316.54+6.99%
15.3115.8314.7515.46+1.98%
14.6515.2514.4015.16+2.02%
15.5415.9914.8014.86-7.13%
15.6016.0415.1916.00+1.01%
15.9716.3615.7915.84+3.53%
16.0016.3115.0515.30-7.22%
16.5717.3716.0616.49-2.83%
17.3217.4016.3116.97-5.62%
18.0318.2917.4017.98-0.55%
18.1018.4817.6418.08+1.18%
16.8018.0216.3517.87+5.80%
17.0017.2916.6016.89-2.37%
17.8018.1716.8917.30-3.78%
17.0018.0216.7717.98+4.11%
17.2117.8816.9717.27+0.23%
17.5017.9716.8617.23-3.42%
17.6018.5117.2317.84+2.06%
18.0618.4217.1117.48-3.37%
18.3018.4417.5118.09-0.22%
18.5419.0618.0518.13-2.26%
16.5618.6916.5118.55+10.35%
15.6016.9415.3616.81+13.47%
15.5416.2914.7114.82-8.27%
17.4217.4715.7216.15-8.96%
18.1418.7416.7717.74-0.73%
17.6618.4617.4117.87-0.67%
18.6518.9117.6717.99-4.51%
19.3619.4118.2018.84-3.34%
20.0220.0619.3319.49-2.26%
19.4020.0119.0019.94+4.67%
19.0319.8318.7519.05+1.38%
17.9919.2017.4318.79+3.93%
18.5018.9617.8518.08-0.66%
18.5019.0817.8618.20-0.87%
18.2318.5517.7918.36-2.81%
18.1618.9817.9818.89+4.48%
18.2818.6717.5918.08+0.89%
17.9618.2517.5117.92-0.61%
17.9918.1817.3218.03+3.15%
17.0218.0016.8717.48+1.98%
16.9017.3816.4417.14+2.76%
16.2016.8015.9516.68+2.71%
16.6016.8016.2416.24-3.28%
16.9917.2516.6316.79+0.36%
16.3817.0116.3016.73+4.63%
14.7816.1414.6915.99+9.82%
14.6714.9114.4614.56-0.34%
15.0615.2114.6014.61-3.12%
15.0815.6514.8515.08-1.37%
15.5815.6015.1415.29-1.80%
15.5515.6515.3515.57+0.58%
15.6015.9315.3615.48-1.96%
16.0116.1915.7115.79+1.22%
14.8115.8814.8115.60+7.14%
14.4714.9214.3014.56+7.30%
15.0815.4513.3613.57-7.88%
15.0415.2614.1514.73-3.60%
16.5016.5115.1115.28-7.56%
17.3717.6816.3216.53-5.00%
16.7917.4716.3817.40+0.40%
17.5017.7517.0217.33-0.91%
17.1517.9617.0417.49-1.13%
17.5717.9817.3017.69+3.39%
16.9317.1716.4517.11+0.18%
16.4017.3416.2817.08+3.20%
15.7216.7315.3316.55+4.61%
16.6616.9615.7815.82-4.64%
16.2716.8116.1216.59-1.78%
16.3516.9616.2816.89+4.39%
15.7316.5315.6216.18+4.05%
15.5515.6314.4715.55-1.27%
14.7615.9314.6715.75+6.92%
15.0815.2513.9014.73-2.84%
16.1816.7014.9415.16-1.49%
15.6016.2815.0015.39-0.26%
14.5316.0014.4115.43+4.33%
14.5815.3914.3214.79-0.94%
14.7015.9514.2014.93-1.52%
16.0716.1414.8815.16-7.79%
17.6517.8415.9316.44-5.08%
18.5118.6316.9817.32-10.21%
20.7721.1519.0019.29-4.46%
19.5720.5419.1220.19-1.94%
21.8721.8719.0520.59-5.55%
22.0722.4921.3121.80+0.28%
21.8722.7921.3821.74-5.07%
22.8423.6321.8022.90+6.31%
21.9822.3020.8921.54+3.86%
20.4522.1219.9320.74-0.14%
20.5920.9620.0220.77+3.38%
20.0221.0219.8820.09+1.11%
19.5019.9418.8819.87+2.74%
18.6719.4918.3619.34+7.09%
17.8718.1816.9118.06+1.46%
19.5019.6016.9817.80-7.44%
19.4819.6918.4419.23+2.23%
19.3619.5018.6318.81-1.00%
18.6619.3118.2719.00-3.41%
19.9020.3619.1019.67-1.35%
19.4420.1819.2519.94+5.28%
19.0819.2818.0818.94-1.41%
19.0019.4018.3719.21+3.73%
18.3019.3118.0218.52+2.66%
17.5018.2017.1918.04—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CORZ chart for longer ranges.