S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Core Scientific Inc (PK) (CORZR)
Core Scientific Inc (PK) (CORZR) Historical

CORZR Core Scientific Inc (PK)

0.29

0.00 (0.00%)

Last Updated: 08:32:41

Delayed by 15 minutes

CORZR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.29	0.00	0.00%	0.29	0.29	0.29	5,688
Jun 24 2024	0.29	-0.01	-3.33%	0.29	0.29	0.29	20,001
Jun 21 2024	0.30	0.01	3.45%	0.2899	0.30	0.28	100,934
Jun 20 2024	0.29	-0.01	-3.33%	0.30	0.30	0.22	87,919
Jun 18 2024	0.30	0.0789	35.69%	0.231	0.30	0.231	6,500
Jun 17 2024	0.2211	-0.0289	-11.56%	0.231	0.252	0.2211	50,318
Jun 14 2024	0.25	-0.04	-13.79%	0.2601	0.2601	0.25	21,160
Jun 13 2024	0.29	-0.015	-4.92%	0.30	0.30	0.24	222,607
Jun 12 2024	0.305	-0.015	-4.69%	0.305	0.305	0.305	9,300
Jun 11 2024	0.32	-0.02	-5.88%	0.38	0.38	0.32	44,050
Jun 10 2024	0.34	0.02	6.25%	0.32	0.34	0.32	48,862
Jun 07 2024	0.32	0.07	28.00%	0.34	0.35	0.31	229,200
Jun 06 2024	0.25	-0.085	-25.37%	0.40	0.40	0.25	337,840
Jun 05 2024	0.335	0.045	15.52%	0.45	0.45	0.30	91,903
Jun 04 2024	0.29	-0.60	-67.42%	0.575	0.575	0.20	11,104,538
Jun 03 2024	0.89	-0.06	-6.32%	0.89	0.89	0.89	100
May 31 2024	0.95	0.05	5.56%	0.95	0.95	0.95	550,130
May 30 2024	0.90	0.055	6.51%	0.82	0.90	0.82	950,000
May 29 2024	0.845	-0.015	-1.74%	0.85	0.85	0.81	433,587
May 28 2024	0.86	-0.06	-6.52%	0.85	0.90	0.85	2,246,728
May 24 2024	0.92	-0.08	-8.00%	1.01	1.01	0.85	444,819
May 23 2024	1.00	0.03	3.09%	0.95	1.03	0.95	2,460,000
May 22 2024	0.97	-0.09	-8.49%	1.06	1.07	0.97	220,200
May 21 2024	1.06	-0.07	-6.19%	1.10	1.13	1.06	1,753,750
May 20 2024	1.13	-0.01	-0.88%	1.11	1.18	1.10	358,000
May 17 2024	1.14	0.00	0.00%	1.14	1.14	1.14	0
May 16 2024	1.14	0.00	0.00%	1.14	1.14	1.14	0
May 15 2024	1.14	-0.01	-0.87%	1.19	1.19	1.10	2,281,306
May 14 2024	1.15	0.07	6.48%	1.11	1.15	1.10	436,546
May 13 2024	1.08	0.07	6.93%	1.07	1.08	1.07	1,696,049
May 10 2024	1.01	0.01	1.00%	1.00	1.01	0.81	1,027,726
May 09 2024	1.00	-0.10	-9.09%	1.10	1.10	1.00	387,863
May 08 2024	1.10	-0.02	-1.79%	1.10	1.10	1.10	1,981,049
May 07 2024	1.12	0.02	1.82%	1.15	1.15	1.12	20,010
May 06 2024	1.10	-0.05	-4.35%	1.10	1.10	1.10	10,000
May 03 2024	1.15	0.10	9.52%	1.10	1.15	1.07	2,205,377
May 02 2024	1.05	-0.05	-4.55%	1.05	1.25	1.05	4,356,326
May 01 2024	1.10	0.00	0.00%	1.15	1.15	1.10	2,000
Apr 30 2024	1.10	0.00	0.00%	1.10	1.10	1.10	90
Apr 29 2024	1.10	0.05	4.76%	1.10	1.10	1.10	1,500
Apr 26 2024	1.05	0.00	0.00%	1.05	1.10	1.05	370,524
Apr 25 2024	1.05	0.05	5.00%	1.05	1.05	1.05	827,501
Apr 24 2024	1.00	0.15	17.65%	0.85	1.05	0.85	2,106,664
Apr 23 2024	0.85	-0.10	-10.53%	0.90	0.90	0.84	6,060,932
Apr 22 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0
Apr 19 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0
Apr 18 2024	0.95	-0.10	-9.52%	1.00	1.00	0.95	884,000
Apr 17 2024	1.05	0.13	14.13%	1.10	1.10	1.05	508,000
Apr 16 2024	0.92	-0.005	-0.54%	0.92	0.92	0.92	39,250
Apr 15 2024	0.925	0.00	0.00%	0.925	0.925	0.925	0
Apr 12 2024	0.925	0.075	8.82%	0.925	0.925	0.925	649,000
Apr 11 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0
Apr 10 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0
Apr 09 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0
Apr 08 2024	0.85	0.05	6.25%	0.75	0.85	0.75	14,798
Apr 05 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 04 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 03 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 02 2024	0.80	-0.05	-5.88%	0.85	0.85	0.80	38,000
Apr 01 2024	0.85	0.05	6.25%	0.84	0.85	0.84	55,000
Mar 28 2024	0.80	0.05	6.67%	0.80	0.80	0.75	83,864

Core Scientific (PK)

BNP Paribas Issuance

Chill Brands (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions