Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Core Scientific (CORZ.US) Share Price

Price $16.235 on 03-04-2026 at 22:47:27
Change $0.90 5.55%
Buy $16.28
Sell $16.12
Last Trade: -
Day's Volume: 838,556
Last Close: $16.23
Open: $14.81
ISIN: US21874A1060
Day's Range $14.43 - $16.28
52wk Range: $6.205 - $23.61
Market Capitalisation: $7.42b
VWAP: $15.6578
Shares in Issue: 495.98m

Core Scientific (CORZ.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Core Scientific trades

Core Scientific (CORZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 14.81 16.28 14.43 16.23 838,556
2nd Apr 2026 (Thu) 14.81 16.28 14.43 16.23 838,556
1st Apr 2026 (Wed) 15.10 15.56 14.95 15.30 552,626
31st Mar 2026 (Tue) 14.47 15.03 13.96 14.96 591,970
30th Mar 2026 (Mon) 15.22 15.34 13.56 13.91 1,005,418
27th Mar 2026 (Fri) 15.60 15.645 14.895 15.07 556,709
26th Mar 2026 (Thu) 16.71 16.955 15.655 15.79 619,112
25th Mar 2026 (Wed) 17.28 17.79 16.85 17.05 509,300
24th Mar 2026 (Tue) 16.425 17.03 15.86 16.85 877,733
23rd Mar 2026 (Mon) 16.15 17.02 16.11 16.58 308,001
20th Mar 2026 (Fri) 16.20 16.29 15.465 15.81 212,733
19th Mar 2026 (Thu) 16.04 16.73 15.55 16.48 227,168
18th Mar 2026 (Wed) 16.26 16.945 16.19 16.35 443,393
17th Mar 2026 (Tue) 16.57 16.84 16.37 16.42 583,833
16th Mar 2026 (Mon) 17.055 17.24 16.57 16.97 523,143
13th Mar 2026 (Fri) 16.53 16.87 16.20 16.49 510,603
12th Mar 2026 (Thu) 16.05 16.29 15.595 16.24 750,583
11th Mar 2026 (Wed) 15.77 16.76 15.73 16.54 857,339
10th Mar 2026 (Tue) 15.28 15.83 14.76 15.46 725,007
9th Mar 2026 (Mon) 14.555 15.24 14.395 15.16 563,850
6th Mar 2026 (Fri) 15.54 15.98 14.80 14.86 470,723
See more Core Scientific price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered