Core Scientific, Inc./tx (CORZW) stock
CORZWNasdaqFinance ServicesFiscal year ends December 31Also trades as CORZ, CORZR, CORZZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 2/30223% above fair value
$6.54−1.23 (-15.83%)
Close on Oct 30, 2026Market cap $4.26BP/E –Yield –
Price history
Core Scientific share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.54
-15.83% on the day
52-week range
$5.59 – $23.65
-72.3% from the high
Change over 52 weeks
-53.7%
From $14.13 on Oct 30, 2025
Average volume
113,036
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $6.99 | $6.99 | $6.12 | $6.54 | -15.83% | 107,484 |
| Oct 29, 2026 | $7.75 | $8.25 | $7.32 | $7.77 | -6.39% | 59,040 |
| Oct 28, 2026 | $7.68 | $8.30 | $7.32 | $8.30 | +9.35% | 112,183 |
| Oct 27, 2026 | $7.05 | $7.61 | $6.86 | $7.59 | +11.62% | 51,487 |
| Oct 26, 2026 | $6.02 | $7.25 | $5.59 | $6.80 | +6.58% | 102,560 |
| Oct 23, 2026 | $6.75 | $6.80 | $6.29 | $6.38 | -1.69% | 53,783 |
| Oct 22, 2026 | $7.06 | $7.31 | $6.30 | $6.49 | -14.38% | 66,175 |
| Oct 21, 2026 | $7.51 | $7.70 | $7.14 | $7.58 | +7.06% | 98,386 |
| Oct 20, 2026 | $6.55 | $7.62 | $6.31 | $7.08 | +0.57% | 165,573 |
| Oct 19, 2026 | $7.36 | $7.64 | $6.94 | $7.04 | +4.30% | 122,289 |
| Oct 16, 2026 | $7.28 | $7.81 | $6.72 | $6.75 | -13.35% | 128,198 |
| Oct 15, 2026 | $6.08 | $7.79 | $5.67 | $7.79 | +13.89% | 201,465 |
| Oct 14, 2026 | $8.04 | $8.10 | $6.77 | $6.84 | -21.74% | 73,615 |
| Oct 13, 2026 | $8.00 | $8.74 | $7.56 | $8.74 | +5.17% | 71,064 |
| Oct 12, 2026 | $8.62 | $8.70 | $8.28 | $8.31 | -4.92% | 24,927 |
| Oct 9, 2026 | $8.83 | $8.83 | $8.40 | $8.74 | +0.69% | 82,904 |
| Oct 8, 2026 | $8.84 | $9.05 | $8.15 | $8.68 | -5.55% | 71,678 |
| Oct 7, 2026 | $9.33 | $9.68 | $8.95 | $9.19 | -8.01% | 66,106 |
| Oct 6, 2026 | $10.10 | $10.23 | $9.81 | $9.99 | +0.30% | 77,861 |
| Oct 5, 2026 | $9.16 | $10.03 | $9.15 | $9.96 | +1.63% | 45,597 |
| Oct 2, 2026 | $10.09 | $10.41 | $9.60 | $9.80 | +1.92% | 124,904 |
| Oct 1, 2026 | $9.31 | $9.74 | $8.77 | $9.62 | +3.61% | 207,594 |
| Sep 30, 2026 | $9.46 | $9.62 | $9.14 | $9.28 | -3.53% | 47,235 |
| Sep 29, 2026 | $9.61 | $10.42 | $9.61 | $9.62 | -1.54% | 74,570 |
| Sep 28, 2026 | $10.20 | $10.55 | $9.75 | $9.77 | -8.05% | 70,642 |
| Sep 25, 2026 | $11.41 | $11.41 | $10.61 | $10.63 | -6.51% | 17,523 |
| Sep 24, 2026 | $11.43 | $11.89 | $11.02 | $11.37 | +0.04% | 61,568 |
| Sep 23, 2026 | $12.03 | $12.39 | $11.32 | $11.36 | -5.73% | 92,334 |
| Sep 22, 2026 | $11.61 | $12.19 | $11.61 | $12.05 | +3.43% | 99,622 |
| Sep 21, 2026 | $11.15 | $11.90 | $11.15 | $11.65 | +3.10% | 607,335 |
| Sep 18, 2026 | $10.91 | $11.30 | $10.44 | $11.30 | +7.93% | 37,728 |
| Sep 17, 2026 | $11.00 | $11.00 | $10.28 | $10.47 | +3.05% | 18,135 |
| Sep 16, 2026 | $9.63 | $10.64 | $9.63 | $10.16 | +8.32% | 63,151 |
| Sep 15, 2026 | $10.10 | $10.10 | $9.31 | $9.38 | -8.67% | 59,177 |
| Sep 14, 2026 | $10.62 | $10.82 | $10.24 | $10.27 | -8.47% | 47,661 |
| Sep 11, 2026 | $11.13 | $11.63 | $11.04 | $11.22 | +5.15% | 40,130 |
| Sep 10, 2026 | $10.98 | $11.37 | $10.58 | $10.67 | -6.24% | 51,132 |
| Sep 9, 2026 | $11.82 | $12.15 | $11.20 | $11.38 | -4.85% | 59,224 |
| Sep 8, 2026 | $11.25 | $12.36 | $11.25 | $11.96 | +6.88% | 120,420 |
| Sep 4, 2026 | $11.28 | $11.59 | $10.94 | $11.19 | -0.27% | 132,567 |
| Sep 3, 2026 | $10.00 | $11.29 | $10.00 | $11.22 | +10.32% | 124,093 |
| Sep 2, 2026 | $9.12 | $10.21 | $9.12 | $10.17 | +7.62% | 122,604 |
| Sep 1, 2026 | $9.26 | $9.66 | $8.95 | $9.45 | -2.68% | 70,612 |
| Aug 31, 2026 | $10.15 | $10.15 | $9.30 | $9.71 | -1.72% | 49,775 |
| Aug 28, 2026 | $10.69 | $10.72 | $9.56 | $9.88 | -9.61% | 81,051 |
| Aug 27, 2026 | $11.36 | $11.78 | $10.80 | $10.93 | +1.96% | 41,933 |
| Aug 26, 2026 | $11.33 | $11.33 | $10.56 | $10.72 | -5.47% | 105,391 |
| Aug 25, 2026 | $10.96 | $11.50 | $10.96 | $11.34 | +6.88% | 28,173 |
| Aug 24, 2026 | $10.67 | $11.10 | $10.48 | $10.61 | -4.63% | 27,009 |
| Aug 21, 2026 | $11.98 | $12.43 | $11.02 | $11.13 | -4.83% | 98,275 |
| Aug 20, 2026 | $12.00 | $12.41 | $11.15 | $11.69 | -2.70% | 229,990 |
| Aug 19, 2026 | $11.85 | $12.50 | $11.50 | $12.02 | -0.62% | 18,449 |
| Aug 18, 2026 | $12.70 | $13.10 | $11.90 | $12.09 | -10.04% | 26,679 |
| Aug 17, 2026 | $13.45 | $13.74 | $13.00 | $13.44 | -0.30% | 79,101 |
| Aug 14, 2026 | $13.32 | $13.50 | $12.75 | $13.48 | +2.67% | 34,102 |
| Aug 13, 2026 | $13.81 | $14.52 | $12.90 | $13.13 | -7.21% | 33,769 |
| Aug 12, 2026 | $14.52 | $14.80 | $13.85 | $14.15 | +8.68% | 66,605 |
| Aug 11, 2026 | $13.73 | $13.78 | $12.84 | $13.02 | +1.48% | 57,459 |
| Aug 10, 2026 | $14.13 | $14.28 | $12.66 | $12.83 | -10.28% | 49,276 |
| Aug 7, 2026 | $14.63 | $14.96 | $13.77 | $14.30 | -0.28% | 27,616 |
| Aug 6, 2026 | $14.75 | $14.96 | $14.19 | $14.34 | -4.72% | 42,159 |
| Aug 5, 2026 | $15.50 | $16.19 | $14.99 | $15.05 | -6.05% | 214,724 |
| Aug 4, 2026 | $16.34 | $16.67 | $15.73 | $16.02 | -0.06% | 49,333 |
| Aug 3, 2026 | $13.25 | $16.25 | $13.07 | $16.03 | +14.50% | 99,665 |
| Jul 31, 2026 | $16.25 | $16.25 | $14.00 | $14.00 | -7.04% | 63,827 |
| Jul 30, 2026 | $13.33 | $15.79 | $13.33 | $15.06 | +31.53% | 65,678 |
| Jul 29, 2026 | $13.65 | $13.65 | $11.37 | $11.45 | -18.16% | 96,185 |
| Jul 28, 2026 | $14.40 | $14.43 | $12.86 | $13.99 | -0.64% | 82,162 |
| Jul 27, 2026 | $15.45 | $15.61 | $13.71 | $14.08 | -11.89% | 89,393 |
| Jul 24, 2026 | $16.69 | $16.84 | $15.79 | $15.98 | -6.82% | 24,211 |
| Jul 23, 2026 | $16.84 | $17.67 | $16.84 | $17.15 | +2.02% | 35,756 |
| Jul 22, 2026 | $16.57 | $17.54 | $16.57 | $16.81 | -2.72% | 11,752 |
| Jul 21, 2026 | $16.27 | $17.88 | $16.27 | $17.28 | +10.77% | 141,112 |
| Jul 20, 2026 | $15.00 | $15.95 | $15.00 | $15.60 | +10.17% | 139,614 |
| Jul 17, 2026 | $13.48 | $14.62 | $13.17 | $14.16 | -1.32% | 82,341 |
| Jul 16, 2026 | $15.67 | $15.67 | $14.03 | $14.35 | -9.86% | 77,248 |
| Jul 15, 2026 | $15.16 | $16.08 | $14.60 | $15.92 | +4.33% | 43,928 |
| Jul 14, 2026 | $16.27 | $16.30 | $15.22 | $15.26 | -4.27% | 295,671 |
| Jul 13, 2026 | $16.16 | $16.41 | $15.14 | $15.94 | -4.55% | 57,516 |
| Jul 10, 2026 | $16.79 | $17.42 | $16.15 | $16.70 | -1.42% | 341,554 |
| Jul 9, 2026 | $17.74 | $17.89 | $16.89 | $16.94 | +1.44% | 51,188 |
| Jul 8, 2026 | $14.94 | $16.83 | $14.91 | $16.70 | +12.91% | 36,104 |
| Jul 7, 2026 | $15.29 | $15.46 | $14.00 | $14.79 | -7.68% | 61,759 |
| Jul 6, 2026 | $15.32 | $16.32 | $15.32 | $16.02 | +9.35% | 39,158 |
| Jul 2, 2026 | $17.10 | $17.10 | $14.28 | $14.65 | -13.57% | 434,281 |
| Jul 1, 2026 | $18.24 | $18.24 | $15.84 | $16.95 | -9.84% | 1,131,404 |
| Jun 30, 2026 | $18.75 | $19.29 | $16.75 | $18.80 | -1.78% | 736,660 |
| Jun 29, 2026 | $20.82 | $21.28 | $18.71 | $19.14 | -6.41% | 238,644 |
| Jun 26, 2026 | $19.46 | $20.90 | $19.11 | $20.45 | -0.24% | 109,116 |
| Jun 25, 2026 | $21.34 | $21.76 | $20.25 | $20.50 | -2.10% | 94,100 |
| Jun 24, 2026 | $22.06 | $22.11 | $20.23 | $20.94 | -6.68% | 187,502 |
| Jun 23, 2026 | $20.70 | $22.64 | $20.70 | $22.44 | +0.72% | 80,452 |
| Jun 22, 2026 | $22.92 | $23.60 | $21.53 | $22.28 | -0.31% | 247,240 |
| Jun 18, 2026 | $22.61 | $23.18 | $21.80 | $22.35 | +3.81% | 200,943 |
| Jun 17, 2026 | $21.33 | $22.70 | $21.28 | $21.53 | +0.80% | 273,465 |
| Jun 16, 2026 | $21.07 | $22.23 | $21.07 | $21.36 | -0.28% | 171,638 |
| Jun 15, 2026 | $21.41 | $22.00 | $20.79 | $21.42 | +3.08% | 1,019,319 |
| Jun 12, 2026 | $20.80 | $21.51 | $20.64 | $20.78 | +1.51% | 278,627 |
| Jun 11, 2026 | $19.05 | $20.91 | $18.87 | $20.47 | +7.91% | 65,929 |
| Jun 10, 2026 | $19.55 | $20.64 | $18.46 | $18.97 | -6.09% | 49,975 |
| Jun 9, 2026 | $21.39 | $21.75 | $18.66 | $20.20 | -0.74% | 63,678 |
| Jun 8, 2026 | $19.54 | $20.55 | $19.35 | $20.35 | +6.88% | 53,359 |
| Jun 5, 2026 | $20.17 | $20.17 | $18.44 | $19.04 | -9.93% | 352,327 |
| Jun 4, 2026 | $20.88 | $21.67 | $20.71 | $21.14 | -4.56% | 125,634 |
| Jun 3, 2026 | $21.83 | $22.84 | $21.70 | $22.15 | -0.18% | 388,517 |
| Jun 2, 2026 | $22.23 | $23.65 | $22.10 | $22.19 | +2.07% | 323,893 |
| Jun 1, 2026 | $19.75 | $22.23 | $19.75 | $21.74 | +8.43% | 2,294,983 |
| May 29, 2026 | $20.85 | $20.90 | $19.61 | $20.05 | -4.34% | 801,142 |
| May 28, 2026 | $20.44 | $21.36 | $20.21 | $20.96 | +3.05% | 223,162 |
| May 27, 2026 | $19.55 | $20.88 | $19.26 | $20.34 | +4.04% | 501,290 |
| May 26, 2026 | $19.54 | $20.02 | $19.06 | $19.55 | +5.79% | 445,600 |
| May 22, 2026 | $17.99 | $18.80 | $17.78 | $18.48 | +2.72% | 173,884 |
| May 21, 2026 | $16.48 | $18.25 | $16.48 | $17.99 | +9.43% | 558,586 |
| May 20, 2026 | $16.58 | $16.79 | $16.04 | $16.44 | +1.67% | 54,655 |
| May 19, 2026 | $16.12 | $16.51 | $15.17 | $16.17 | -4.04% | 66,698 |
| May 18, 2026 | $17.38 | $18.32 | $15.99 | $16.85 | -3.16% | 173,930 |
| May 15, 2026 | $17.09 | $17.67 | $16.68 | $17.40 | -3.92% | 149,382 |
| May 14, 2026 | $17.25 | $18.35 | $16.98 | $18.11 | +5.23% | 313,353 |
| May 13, 2026 | $16.67 | $17.55 | $16.34 | $17.21 | +7.26% | 324,813 |
| May 12, 2026 | $15.87 | $16.12 | $15.12 | $16.05 | -0.90% | 30,058 |
| May 11, 2026 | $16.09 | $17.01 | $15.17 | $16.19 | -0.31% | 435,704 |
| May 8, 2026 | $16.26 | $16.68 | $15.61 | $16.24 | +4.30% | 381,242 |
| May 7, 2026 | $15.54 | $16.37 | $14.20 | $15.57 | -12.63% | 714,615 |
| May 6, 2026 | $16.61 | $18.24 | $16.61 | $17.82 | +15.41% | 957,712 |
| May 5, 2026 | $14.70 | $15.67 | $14.46 | $15.44 | +7.60% | 441,194 |
| May 4, 2026 | $13.66 | $14.84 | $13.66 | $14.35 | +5.21% | 96,133 |
| May 1, 2026 | $13.31 | $14.25 | $13.31 | $13.64 | +2.63% | 113,740 |
| Apr 30, 2026 | $13.47 | $13.87 | $13.22 | $13.29 | +2.78% | 661,479 |
| Apr 29, 2026 | $13.45 | $13.50 | $12.85 | $12.93 | -3.07% | 97,459 |
| Apr 28, 2026 | $12.77 | $13.44 | $12.77 | $13.34 | -7.17% | 209,518 |
| Apr 27, 2026 | $14.50 | $14.62 | $13.98 | $14.37 | +1.41% | 37,504 |
| Apr 24, 2026 | $14.74 | $15.00 | $14.17 | $14.17 | +0.21% | 88,713 |
| Apr 23, 2026 | $14.14 | $15.00 | $13.81 | $14.14 | -2.55% | 138,273 |
| Apr 22, 2026 | $14.44 | $14.90 | $14.38 | $14.51 | +2.98% | 237,431 |
| Apr 21, 2026 | $13.43 | $14.58 | $12.99 | $14.09 | +6.58% | 610,144 |
| Apr 20, 2026 | $12.73 | $13.48 | $12.73 | $13.22 | -0.60% | 193,791 |
| Apr 17, 2026 | $13.00 | $13.42 | $12.86 | $13.30 | +3.42% | 890,867 |
| Apr 16, 2026 | $12.53 | $12.97 | $11.82 | $12.86 | +2.63% | 1,728,704 |
| Apr 15, 2026 | $12.15 | $12.68 | $11.94 | $12.53 | +3.30% | 161,290 |
| Apr 14, 2026 | $12.68 | $12.89 | $11.95 | $12.13 | -0.25% | 564,458 |
| Apr 13, 2026 | $11.25 | $12.60 | $11.25 | $12.16 | +2.44% | 293,852 |
| Apr 10, 2026 | $11.71 | $12.37 | $11.69 | $11.87 | +3.94% | 710,448 |
| Apr 9, 2026 | $11.20 | $11.89 | $10.92 | $11.42 | +2.51% | 403,082 |
| Apr 8, 2026 | $10.95 | $11.51 | $10.86 | $11.14 | +6.00% | 156,586 |
| Apr 7, 2026 | $9.61 | $10.51 | $9.21 | $10.51 | +6.59% | 61,794 |
| Apr 6, 2026 | $9.78 | $10.39 | $9.78 | $9.86 | -0.10% | 106,619 |
| Apr 2, 2026 | $8.33 | $9.89 | $8.13 | $9.87 | +9.54% | 78,079 |
| Apr 1, 2026 | $8.75 | $9.24 | $8.68 | $9.01 | +3.09% | 113,545 |
| Mar 31, 2026 | $8.17 | $8.76 | $7.71 | $8.74 | +13.58% | 192,293 |
| Mar 30, 2026 | $8.97 | $8.97 | $7.37 | $7.70 | -12.95% | 219,007 |
| Mar 27, 2026 | $8.93 | $9.16 | $8.66 | $8.84 | -5.66% | 240,304 |
| Mar 26, 2026 | $10.55 | $10.57 | $9.33 | $9.37 | -12.27% | 165,675 |
| Mar 25, 2026 | $10.89 | $11.28 | $10.39 | $10.68 | +2.20% | 171,195 |
| Mar 24, 2026 | $10.17 | $10.68 | $9.89 | $10.45 | +2.75% | 87,909 |
| Mar 23, 2026 | $9.70 | $10.68 | $9.70 | $10.17 | +7.05% | 45,292 |
| Mar 20, 2026 | $9.98 | $9.98 | $9.15 | $9.50 | -6.59% | 15,044 |
| Mar 19, 2026 | $9.54 | $10.35 | $9.41 | $10.17 | +1.19% | 89,357 |
| Mar 18, 2026 | $10.16 | $10.58 | $9.58 | $10.05 | -1.08% | 120,088 |
| Mar 17, 2026 | $10.54 | $10.54 | $10.01 | $10.16 | -4.78% | 41,309 |
| Mar 16, 2026 | $10.40 | $10.88 | $10.23 | $10.67 | +4.40% | 69,418 |
| Mar 13, 2026 | $10.10 | $10.50 | $9.93 | $10.22 | +2.92% | 134,952 |
| Mar 12, 2026 | $10.46 | $10.46 | $9.30 | $9.93 | -2.84% | 70,813 |
| Mar 11, 2026 | $9.80 | $10.36 | $9.69 | $10.22 | +11.69% | 167,708 |
| Mar 10, 2026 | $8.90 | $9.50 | $8.55 | $9.15 | +2.75% | 281,065 |
| Mar 9, 2026 | $8.69 | $9.00 | $8.24 | $8.91 | +2.47% | 198,918 |
| Mar 6, 2026 | $9.34 | $9.70 | $8.59 | $8.69 | -11.24% | 55,439 |
| Mar 5, 2026 | $9.38 | $9.81 | $9.06 | $9.79 | +0.31% | 278,629 |
| Mar 4, 2026 | $9.75 | $10.05 | $9.56 | $9.76 | +6.55% | 176,044 |
| Mar 3, 2026 | $9.23 | $10.04 | $9.03 | $9.16 | -10.20% | 1,814,590 |
| Mar 2, 2026 | $10.04 | $10.93 | $9.76 | $10.20 | -3.59% | 138,804 |
| Feb 27, 2026 | $10.80 | $10.80 | $9.95 | $10.58 | -8.56% | 222,624 |
| Feb 26, 2026 | $11.55 | $11.76 | $10.98 | $11.57 | -0.26% | 284,251 |
| Feb 25, 2026 | $11.80 | $12.00 | $11.29 | $11.60 | +0.96% | 285,533 |
| Feb 24, 2026 | $10.30 | $11.55 | $10.05 | $11.49 | +9.43% | 884,488 |
| Feb 23, 2026 | $10.60 | $10.86 | $10.20 | $10.50 | -3.85% | 239,554 |
| Feb 20, 2026 | $11.42 | $11.52 | $10.61 | $10.92 | -5.86% | 73,332 |
| Feb 19, 2026 | $10.23 | $11.60 | $10.23 | $11.60 | +7.31% | 134,010 |
| Feb 18, 2026 | $10.93 | $11.45 | $10.65 | $10.81 | -0.55% | 46,986 |
| Feb 17, 2026 | $10.95 | $11.49 | $10.14 | $10.87 | -4.06% | 140,761 |
| Feb 13, 2026 | $11.10 | $12.05 | $11.10 | $11.33 | +1.43% | 158,693 |
| Feb 12, 2026 | $11.73 | $11.99 | $10.88 | $11.17 | -4.94% | 181,100 |
| Feb 11, 2026 | $11.55 | $12.04 | $11.17 | $11.75 | -1.09% | 129,191 |
| Feb 10, 2026 | $12.10 | $12.66 | $11.73 | $11.88 | -1.74% | 227,583 |
| Feb 9, 2026 | $10.22 | $12.23 | $10.22 | $12.09 | +15.47% | 255,564 |
| Feb 6, 2026 | $9.40 | $10.61 | $9.38 | $10.47 | +22.03% | 107,960 |
| Feb 5, 2026 | $9.54 | $9.90 | $8.53 | $8.58 | -13.07% | 326,400 |
| Feb 4, 2026 | $10.59 | $10.89 | $9.40 | $9.87 | -12.58% | 450,799 |
| Feb 3, 2026 | $11.50 | $12.17 | $10.39 | $11.29 | -1.22% | 313,947 |
| Feb 2, 2026 | $11.32 | $12.01 | $11.00 | $11.43 | -1.89% | 280,838 |
| Jan 30, 2026 | $12.10 | $12.40 | $11.33 | $11.65 | -6.05% | 64,425 |
| Jan 29, 2026 | $12.88 | $12.93 | $11.82 | $12.40 | -4.98% | 159,662 |
| Jan 28, 2026 | $13.61 | $13.61 | $12.91 | $13.05 | -3.12% | 240,195 |
| Jan 27, 2026 | $12.80 | $13.53 | $12.59 | $13.47 | +7.16% | 731,440 |
| Jan 26, 2026 | $12.46 | $13.19 | $12.30 | $12.57 | +1.29% | 909,046 |
| Jan 23, 2026 | $11.37 | $12.72 | $11.16 | $12.41 | +6.52% | 160,171 |
| Jan 22, 2026 | $12.37 | $12.46 | $11.47 | $11.65 | -2.35% | 171,876 |
| Jan 21, 2026 | $12.03 | $12.65 | $11.49 | $11.93 | -0.33% | 282,369 |
| Jan 20, 2026 | $11.58 | $12.08 | $11.40 | $11.97 | -3.93% | 367,139 |
| Jan 16, 2026 | $11.60 | $12.53 | $11.59 | $12.46 | +7.04% | 200,866 |
| Jan 15, 2026 | $11.86 | $12.19 | $11.26 | $11.64 | +1.04% | 433,795 |
| Jan 14, 2026 | $11.39 | $11.80 | $11.20 | $11.52 | -0.69% | 221,475 |
| Jan 13, 2026 | $11.55 | $11.77 | $11.05 | $11.60 | +4.41% | 91,726 |
| Jan 12, 2026 | $10.77 | $11.57 | $10.75 | $11.11 | +2.40% | 193,293 |
| Jan 9, 2026 | $10.13 | $11.01 | $10.13 | $10.85 | +4.53% | 236,656 |
| Jan 8, 2026 | $10.09 | $10.50 | $9.22 | $10.38 | +2.98% | 174,667 |
| Jan 7, 2026 | $10.26 | $10.55 | $10.07 | $10.08 | -5.00% | 184,108 |
| Jan 6, 2026 | $10.70 | $10.99 | $10.40 | $10.61 | +0.66% | 267,258 |
| Jan 5, 2026 | $10.22 | $10.76 | $10.13 | $10.54 | +6.46% | 163,193 |
| Jan 2, 2026 | $8.48 | $11.72 | $8.48 | $9.90 | +17.02% | 376,743 |
| Dec 31, 2025 | $8.65 | $8.70 | $8.36 | $8.46 | -0.12% | 83,653 |
| Dec 30, 2025 | $8.89 | $9.00 | $8.32 | $8.47 | -4.72% | 85,870 |
| Dec 29, 2025 | $8.94 | $9.45 | $8.71 | $8.89 | -2.68% | 30,426 |
| Dec 26, 2025 | $9.29 | $9.29 | $9.05 | $9.14 | -2.19% | 79,480 |
| Dec 24, 2025 | $9.04 | $9.42 | $9.04 | $9.34 | +1.19% | 33,951 |
| Dec 23, 2025 | $9.28 | $9.78 | $9.20 | $9.23 | -3.65% | 16,281 |
| Dec 22, 2025 | $9.55 | $9.99 | $9.53 | $9.58 | +1.38% | 87,470 |
| Dec 19, 2025 | $8.93 | $9.71 | $8.86 | $9.45 | +10.79% | 355,655 |
| Dec 18, 2025 | $8.48 | $8.80 | $8.28 | $8.53 | +13.43% | 123,468 |
| Dec 17, 2025 | $8.67 | $9.27 | $7.38 | $7.52 | -13.26% | 396,351 |
| Dec 16, 2025 | $9.03 | $9.03 | $8.12 | $8.67 | -3.88% | 1,012,939 |
| Dec 15, 2025 | $10.25 | $10.25 | $8.88 | $9.02 | -11.66% | 753,809 |
| Dec 12, 2025 | $10.84 | $11.35 | $10.12 | $10.21 | -8.27% | 131,420 |
| Dec 11, 2025 | $10.44 | $11.15 | $10.17 | $11.13 | +1.27% | 130,173 |
| Dec 10, 2025 | $11.05 | $11.45 | $10.73 | $10.99 | -1.35% | 152,862 |
| Dec 9, 2025 | $10.92 | $11.63 | $10.81 | $11.14 | -1.07% | 368,597 |
| Dec 8, 2025 | $10.82 | $11.56 | $10.82 | $11.26 | +4.16% | 321,632 |
| Dec 5, 2025 | $10.43 | $10.91 | $10.37 | $10.81 | -0.46% | 251,035 |
| Dec 4, 2025 | $10.25 | $11.11 | $10.25 | $10.86 | +4.67% | 208,507 |
| Dec 3, 2025 | $9.38 | $10.51 | $9.32 | $10.38 | +7.74% | 56,235 |
| Dec 2, 2025 | $10.21 | $10.77 | $9.63 | $9.63 | -7.67% | 28,916 |
| Dec 1, 2025 | $10.11 | $10.63 | $10.03 | $10.43 | -3.16% | 190,996 |
| Nov 28, 2025 | $10.02 | $10.79 | $10.02 | $10.77 | +8.90% | 241,168 |
| Nov 26, 2025 | $9.30 | $10.25 | $9.30 | $9.89 | +6.34% | 501,613 |
| Nov 25, 2025 | $9.41 | $9.41 | $8.49 | $9.30 | -2.00% | 563,194 |
| Nov 24, 2025 | $9.09 | $9.76 | $8.74 | $9.49 | +9.46% | 317,749 |
| Nov 21, 2025 | $8.93 | $9.19 | $7.90 | $8.67 | -4.62% | 577,991 |
| Nov 20, 2025 | $10.35 | $10.53 | $8.88 | $9.09 | -2.68% | 446,116 |
| Nov 19, 2025 | $10.31 | $10.31 | $8.89 | $9.34 | +0.86% | 532,109 |
| Nov 18, 2025 | $8.76 | $9.78 | $8.41 | $9.26 | +5.95% | 228,227 |
| Nov 17, 2025 | $8.44 | $9.23 | $8.26 | $8.74 | -0.68% | 989,577 |
| Nov 14, 2025 | $8.87 | $9.75 | $8.16 | $8.80 | -2.55% | 362,077 |
| Nov 13, 2025 | $9.67 | $9.89 | $8.83 | $9.03 | -11.12% | 1,144,203 |
| Nov 12, 2025 | $10.80 | $11.40 | $9.65 | $10.16 | -6.79% | 1,564,318 |
| Nov 11, 2025 | $11.79 | $12.00 | $10.33 | $10.90 | -14.44% | 556,819 |
| Nov 10, 2025 | $14.10 | $14.56 | $12.44 | $12.74 | -6.67% | 411,961 |
| Nov 7, 2025 | $12.97 | $13.95 | $12.60 | $13.65 | -2.15% | 109,488 |
| Nov 6, 2025 | $15.17 | $15.17 | $13.38 | $13.95 | -7.49% | 644,545 |
| Nov 5, 2025 | $15.41 | $15.84 | $14.85 | $15.08 | -0.46% | 176,345 |
| Nov 4, 2025 | $15.08 | $16.17 | $14.88 | $15.15 | -6.71% | 137,807 |
| Nov 3, 2025 | $16.00 | $16.86 | $15.31 | $16.24 | +8.56% | 829,839 |
| Oct 31, 2025 | $15.25 | $15.64 | $14.50 | $14.96 | +5.87% | 612,183 |
| Oct 30, 2025 | $13.73 | $15.52 | $13.45 | $14.13 | -0.49% | 999,510 |
| Oct 29, 2025 | $14.00 | $14.37 | $13.53 | $14.20 | +4.72% | 804,993 |
| Oct 28, 2025 | $13.48 | $14.48 | $13.44 | $13.56 | +1.42% | 749,122 |
| Oct 27, 2025 | $12.61 | $13.40 | $12.45 | $13.37 | +4.05% | 763,455 |
| Oct 24, 2025 | $11.98 | $13.00 | $11.98 | $12.85 | +10.78% | 722,723 |
| Oct 23, 2025 | $11.32 | $11.96 | $10.44 | $11.60 | +2.38% | 287,624 |
| Oct 22, 2025 | $12.68 | $12.71 | $10.60 | $11.33 | -10.29% | 777,463 |
| Oct 21, 2025 | $12.78 | $13.12 | $11.95 | $12.63 | +2.93% | 1,494,667 |
| Oct 20, 2025 | $12.69 | $12.90 | $12.12 | $12.27 | – | 538,559 |
Seasonality
CORZW return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1480.3% | 5.0% | -24.5% | 5.3% | 37.2% | 50.2% | -5.0% | -3.4% | 8.5% | -14.2% | 1.0% | -25.5% |
| Months up | 2 of 4 | 1 of 5 | 0 of 5 | 2 of 5 | 3 of 4 | 2 of 4 | 2 of 4 | 2 of 4 | 2 of 4 | 2 of 5 | 1 of 4 | 0 of 4 |
| 2026 | 37.7% | -9.2% | -17.4% | 52.1% | 50.9% | -6.2% | -25.5% | -30.6% | -4.4% | -29.5% | ||
| 2025 | -16.5% | -15.5% | -47.8% | 20.1% | 42.9% | 108.5% | -32.1% | 12.1% | 41.0% | 28.6% | -28.0% | -21.4% |
| 2024 | 5900.0% | 55.8% | -28.9% | -31.4% | 88.5% | 162.2% | 12.0% | 6.9% | 24.4% | 15.8% | 52.1% | -30.5% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | |||||
| 2022 | -6.1% | -28.5% | -14.4% | -33.5% | -63.6% | 25.6% | -2.0% | -27.1% | -85.7% | -20.0% | -50.0% |