Core Scientific, Inc./tx (CORZZ) stock
CORZZNasdaqFinance ServicesFiscal year ends December 31Also trades as CORZ, CORZR, CORZW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 2/30223% above fair value
$12.85−1.46 (-10.20%)
Close on Oct 30, 2026Market cap $4.13BP/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
$12.85
-10.20% on the day
52-week range
$12.39 – $30.45
-57.8% from the high
Change over 52 weeks
-37.9%
From $20.68 on Oct 30, 2025
Average volume
6,411
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.43 | $13.43 | $12.84 | $12.85 | -10.20% | 18,464 |
| Oct 29, 2026 | $14.10 | $14.70 | $14.10 | $14.31 | -1.51% | 10,919 |
| Oct 28, 2026 | $13.94 | $14.55 | $13.94 | $14.53 | +1.75% | 1,158 |
| Oct 27, 2026 | $14.28 | $14.28 | $14.28 | $14.28 | +3.63% | 358 |
| Oct 26, 2026 | $12.81 | $13.90 | $12.81 | $13.78 | +4.79% | 16,099 |
| Oct 23, 2026 | $13.12 | $13.26 | $13.02 | $13.15 | +1.15% | 5,220 |
| Oct 22, 2026 | $13.74 | $13.74 | $13.00 | $13.00 | -8.58% | 5,658 |
| Oct 21, 2026 | $14.02 | $14.22 | $13.99 | $14.22 | +1.50% | 1,487 |
| Oct 20, 2026 | $13.78 | $14.01 | $13.78 | $14.01 | +1.60% | 453 |
| Oct 19, 2026 | $13.79 | $13.90 | $13.78 | $13.79 | +2.83% | 16,848 |
| Oct 16, 2026 | $13.80 | $13.92 | $13.41 | $13.41 | -1.03% | 2,506 |
| Oct 15, 2026 | $12.51 | $13.55 | $12.39 | $13.55 | +1.04% | 7,751 |
| Oct 14, 2026 | $14.35 | $14.35 | $13.41 | $13.41 | -12.81% | 2,248 |
| Oct 13, 2026 | $14.37 | $15.38 | $14.37 | $15.38 | +2.67% | 1,841 |
| Oct 12, 2026 | $15.08 | $15.08 | $14.98 | $14.98 | -1.64% | 1,033 |
| Oct 9, 2026 | $15.22 | $15.23 | $15.22 | $15.23 | +0.20% | 741 |
| Oct 8, 2026 | $15.69 | $15.69 | $14.88 | $15.20 | -3.95% | 23,810 |
| Oct 7, 2026 | $15.84 | $15.84 | $15.75 | $15.83 | -5.35% | 1,080 |
| Oct 6, 2026 | $16.62 | $16.84 | $16.55 | $16.72 | +0.78% | 17,385 |
| Oct 5, 2026 | $16.11 | $16.65 | $16.11 | $16.59 | +1.00% | 4,498 |
| Oct 2, 2026 | $17.08 | $17.08 | $16.43 | $16.43 | +0.52% | 1,038 |
| Oct 1, 2026 | $15.74 | $16.34 | $15.74 | $16.34 | +1.24% | 1,707 |
| Sep 30, 2026 | $16.14 | $16.14 | $16.14 | $16.14 | -0.68% | 157 |
| Sep 29, 2026 | $16.61 | $17.06 | $16.25 | $16.25 | -2.52% | 3,590 |
| Sep 28, 2026 | $16.81 | $17.17 | $16.55 | $16.67 | -5.50% | 4,412 |
| Sep 25, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | -1.62% | 181 |
| Sep 24, 2026 | $18.03 | $18.03 | $17.93 | $17.93 | -1.59% | 707 |
| Sep 23, 2026 | $18.74 | $18.75 | $18.22 | $18.22 | -2.77% | 2,167 |
| Sep 22, 2026 | $18.68 | $18.74 | $18.41 | $18.74 | +1.63% | 3,110 |
| Sep 21, 2026 | $17.96 | $18.44 | $17.96 | $18.44 | +7.71% | 880 |
| Sep 18, 2026 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | – |
| Sep 17, 2026 | $17.45 | $17.49 | $17.12 | $17.12 | +3.51% | 1,337 |
| Sep 16, 2026 | $16.18 | $16.88 | $16.18 | $16.54 | +3.31% | 1,104 |
| Sep 15, 2026 | $16.67 | $16.67 | $16.01 | $16.01 | -6.54% | 2,429 |
| Sep 14, 2026 | $17.22 | $17.22 | $16.99 | $17.13 | -2.62% | 9,740 |
| Sep 11, 2026 | $17.59 | $17.59 | $17.59 | $17.59 | -2.44% | 288 |
| Sep 10, 2026 | $17.41 | $18.03 | $17.41 | $18.03 | +0.50% | 1,216 |
| Sep 9, 2026 | $18.45 | $18.67 | $17.94 | $17.94 | -4.27% | 1,429 |
| Sep 8, 2026 | $18.27 | $19.08 | $18.27 | $18.74 | +5.28% | 8,656 |
| Sep 4, 2026 | $17.68 | $17.96 | $17.65 | $17.80 | +2.53% | 16,167 |
| Sep 3, 2026 | $16.94 | $17.45 | $16.94 | $17.36 | +3.95% | 4,058 |
| Sep 2, 2026 | $15.84 | $16.76 | $15.84 | $16.70 | +3.69% | 4,628 |
| Sep 1, 2026 | $15.64 | $16.16 | $15.64 | $16.11 | -0.77% | 22,874 |
| Aug 31, 2026 | $16.33 | $16.33 | $16.06 | $16.23 | -1.58% | 1,523 |
| Aug 28, 2026 | $17.20 | $17.20 | $16.30 | $16.49 | -6.94% | 7,725 |
| Aug 27, 2026 | $17.97 | $18.42 | $17.67 | $17.72 | +1.08% | 24,114 |
| Aug 26, 2026 | $17.44 | $17.53 | $17.31 | $17.53 | -2.23% | 2,900 |
| Aug 25, 2026 | $17.65 | $18.13 | $17.65 | $17.93 | +2.57% | 30,097 |
| Aug 24, 2026 | $17.41 | $17.58 | $17.41 | $17.48 | -1.58% | 614 |
| Aug 21, 2026 | $18.91 | $18.91 | $17.69 | $17.76 | -2.63% | 51,825 |
| Aug 20, 2026 | $18.46 | $18.46 | $18.04 | $18.24 | -0.49% | 1,398 |
| Aug 19, 2026 | $18.33 | $18.33 | $18.33 | $18.33 | -1.61% | 221 |
| Aug 18, 2026 | $19.55 | $19.55 | $18.63 | $18.63 | -7.27% | 2,966 |
| Aug 17, 2026 | $20.13 | $20.33 | $19.84 | $20.09 | -0.30% | 2,272 |
| Aug 14, 2026 | $20.18 | $20.18 | $20.15 | $20.15 | -5.18% | 1,687 |
| Aug 13, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | -0.23% | 364 |
| Aug 12, 2026 | $21.03 | $21.40 | $21.03 | $21.30 | +8.40% | 4,000 |
| Aug 11, 2026 | $19.98 | $20.05 | $19.65 | $19.65 | -1.46% | 1,018 |
| Aug 10, 2026 | $19.94 | $19.94 | $19.94 | $19.94 | -6.20% | 504 |
| Aug 7, 2026 | $21.43 | $21.43 | $21.11 | $21.26 | +0.24% | 2,415 |
| Aug 6, 2026 | $21.28 | $21.28 | $21.10 | $21.21 | -3.33% | 4,335 |
| Aug 5, 2026 | $22.47 | $22.47 | $21.92 | $21.94 | -3.13% | 1,099 |
| Aug 4, 2026 | $23.00 | $23.24 | $22.65 | $22.65 | +0.04% | 1,123 |
| Aug 3, 2026 | $20.48 | $22.85 | $20.48 | $22.64 | +6.99% | 10,885 |
| Jul 31, 2026 | $21.26 | $21.26 | $20.94 | $21.16 | -3.29% | 1,431 |
| Jul 30, 2026 | $21.28 | $22.31 | $21.28 | $21.88 | +20.22% | 5,202 |
| Jul 29, 2026 | $19.09 | $19.33 | $18.20 | $18.20 | -13.09% | 3,816 |
| Jul 28, 2026 | $20.81 | $20.98 | $19.61 | $20.94 | +2.10% | 5,638 |
| Jul 27, 2026 | $22.25 | $22.25 | $20.51 | $20.51 | -9.53% | 5,842 |
| Jul 24, 2026 | $23.42 | $23.49 | $22.51 | $22.67 | -5.66% | 12,024 |
| Jul 23, 2026 | $24.33 | $24.33 | $23.76 | $24.03 | +1.95% | 3,175 |
| Jul 22, 2026 | $23.43 | $24.41 | $23.43 | $23.57 | -1.38% | 1,690 |
| Jul 21, 2026 | $22.43 | $24.34 | $22.43 | $23.90 | +6.84% | 6,782 |
| Jul 20, 2026 | $21.57 | $22.57 | $21.57 | $22.37 | +6.52% | 27,859 |
| Jul 17, 2026 | $19.99 | $21.23 | $19.99 | $21.00 | +0.53% | 27,735 |
| Jul 16, 2026 | $21.49 | $21.49 | $20.80 | $20.89 | -7.89% | 1,850 |
| Jul 15, 2026 | $21.92 | $22.68 | $21.33 | $22.68 | +1.50% | 1,843 |
| Jul 14, 2026 | $22.91 | $22.91 | $22.35 | $22.35 | -1.04% | 10,950 |
| Jul 13, 2026 | $22.92 | $22.92 | $22.19 | $22.58 | -5.70% | 2,385 |
| Jul 10, 2026 | $23.40 | $23.95 | $23.09 | $23.95 | +0.27% | 1,850 |
| Jul 9, 2026 | $24.08 | $24.08 | $23.72 | $23.88 | +2.27% | 1,518 |
| Jul 8, 2026 | $22.03 | $23.35 | $21.69 | $23.35 | +5.99% | 4,514 |
| Jul 7, 2026 | $21.03 | $22.03 | $21.03 | $22.03 | -2.99% | 10,802 |
| Jul 6, 2026 | $21.92 | $22.99 | $21.92 | $22.71 | +6.22% | 6,187 |
| Jul 2, 2026 | $23.84 | $23.84 | $21.06 | $21.38 | -9.83% | 9,591 |
| Jul 1, 2026 | $24.11 | $24.11 | $23.00 | $23.71 | -4.82% | 4,262 |
| Jun 30, 2026 | $25.43 | $25.81 | $24.91 | $24.91 | -4.01% | 15,651 |
| Jun 29, 2026 | $27.87 | $27.87 | $25.63 | $25.95 | -4.38% | 10,418 |
| Jun 26, 2026 | $26.03 | $27.64 | $26.03 | $27.14 | -0.91% | 7,915 |
| Jun 25, 2026 | $28.44 | $28.44 | $27.39 | $27.39 | -0.83% | 1,550 |
| Jun 24, 2026 | $28.50 | $28.54 | $27.05 | $27.62 | -4.69% | 6,929 |
| Jun 23, 2026 | $27.75 | $29.07 | $27.75 | $28.98 | 0.00% | 9,757 |
| Jun 22, 2026 | $29.88 | $29.88 | $28.72 | $28.98 | -0.14% | 15,226 |
| Jun 18, 2026 | $28.82 | $29.94 | $28.57 | $29.02 | +1.82% | 53,827 |
| Jun 17, 2026 | $28.45 | $29.29 | $28.40 | $28.50 | +1.35% | 12,314 |
| Jun 16, 2026 | $28.22 | $28.92 | $28.12 | $28.12 | -0.46% | 1,741 |
| Jun 15, 2026 | $28.00 | $28.45 | $27.88 | $28.25 | +2.84% | 6,394 |
| Jun 12, 2026 | $27.40 | $28.29 | $27.40 | $27.47 | +0.92% | 11,066 |
| Jun 11, 2026 | $26.31 | $27.25 | $26.15 | $27.22 | +6.12% | 5,708 |
| Jun 10, 2026 | $27.01 | $27.11 | $25.54 | $25.65 | -2.95% | 15,127 |
| Jun 9, 2026 | $28.14 | $28.14 | $25.46 | $26.43 | -2.51% | 50,306 |
| Jun 8, 2026 | $26.29 | $27.11 | $26.21 | $27.11 | +5.82% | 28,891 |
| Jun 5, 2026 | $26.92 | $26.92 | $25.26 | $25.62 | -8.50% | 19,315 |
| Jun 4, 2026 | $27.65 | $28.48 | $27.47 | $28.00 | -3.78% | 19,752 |
| Jun 3, 2026 | $29.15 | $29.62 | $28.80 | $29.10 | +0.34% | 43,582 |
| Jun 2, 2026 | $29.43 | $30.45 | $29.00 | $29.00 | +1.97% | 49,202 |
| Jun 1, 2026 | $26.54 | $29.00 | $26.54 | $28.44 | +6.28% | 86,064 |
| May 29, 2026 | $26.60 | $26.91 | $26.47 | $26.76 | -3.22% | 21,483 |
| May 28, 2026 | $27.15 | $28.16 | $27.15 | $27.65 | +1.54% | 30,736 |
| May 27, 2026 | $26.15 | $27.76 | $25.10 | $27.23 | +3.46% | 117,100 |
| May 26, 2026 | $26.00 | $26.77 | $26.00 | $26.32 | +4.24% | 31,461 |
| May 22, 2026 | $24.77 | $25.36 | $24.61 | $25.25 | +2.48% | 10,997 |
| May 21, 2026 | $23.51 | $24.71 | $23.51 | $24.64 | +6.12% | 8,910 |
| May 20, 2026 | $22.96 | $23.45 | $22.95 | $23.22 | +1.35% | 7,197 |
| May 19, 2026 | $22.82 | $23.09 | $21.87 | $22.91 | -2.26% | 6,943 |
| May 18, 2026 | $23.83 | $23.83 | $22.82 | $23.44 | -2.94% | 21,698 |
| May 15, 2026 | $23.61 | $24.41 | $23.44 | $24.15 | -2.90% | 43,527 |
| May 14, 2026 | $23.92 | $25.12 | $23.70 | $24.87 | +3.88% | 63,041 |
| May 13, 2026 | $23.73 | $24.25 | $23.13 | $23.94 | +5.37% | 72,385 |
| May 12, 2026 | $22.16 | $22.72 | $21.67 | $22.72 | -1.43% | 24,029 |
| May 11, 2026 | $22.73 | $23.63 | $22.35 | $23.05 | +0.91% | 30,225 |
| May 8, 2026 | $23.02 | $23.33 | $22.43 | $22.84 | +3.13% | 22,995 |
| May 7, 2026 | $22.38 | $22.78 | $20.70 | $22.15 | -9.59% | 29,232 |
| May 6, 2026 | $23.50 | $24.92 | $21.17 | $24.50 | +9.42% | 156,677 |
| May 5, 2026 | $21.26 | $22.39 | $21.21 | $22.39 | +6.26% | 7,637 |
| May 4, 2026 | $20.77 | $21.07 | $20.65 | $21.07 | +3.74% | 4,665 |
| May 1, 2026 | $20.08 | $20.88 | $20.08 | $20.31 | +0.59% | 14,557 |
| Apr 30, 2026 | $20.16 | $20.25 | $20.00 | $20.19 | +2.70% | 3,961 |
| Apr 29, 2026 | $20.12 | $20.12 | $19.45 | $19.66 | -1.60% | 13,436 |
| Apr 28, 2026 | $20.00 | $20.01 | $19.81 | $19.98 | -4.99% | 21,778 |
| Apr 27, 2026 | $20.86 | $21.20 | $20.67 | $21.03 | +0.81% | 14,637 |
| Apr 24, 2026 | $21.14 | $21.23 | $20.82 | $20.86 | +0.58% | 17,592 |
| Apr 23, 2026 | $21.37 | $21.60 | $20.51 | $20.74 | -3.31% | 12,731 |
| Apr 22, 2026 | $20.74 | $21.54 | $20.74 | $21.45 | +1.90% | 18,776 |
| Apr 21, 2026 | $20.28 | $21.05 | $19.86 | $21.05 | +6.10% | 16,158 |
| Apr 20, 2026 | $19.75 | $20.00 | $19.55 | $19.84 | +0.35% | 16,253 |
| Apr 17, 2026 | $19.67 | $20.00 | $19.67 | $19.77 | +2.49% | 1,968 |
| Apr 16, 2026 | $19.24 | $19.29 | $18.67 | $19.29 | +2.28% | 28,975 |
| Apr 15, 2026 | $19.05 | $19.13 | $18.71 | $18.86 | -2.28% | 3,855 |
| Apr 14, 2026 | $18.12 | $19.30 | $18.12 | $19.30 | +2.82% | 27,442 |
| Apr 13, 2026 | $17.22 | $19.00 | $17.22 | $18.77 | +1.68% | 12,184 |
| Apr 10, 2026 | $18.25 | $18.70 | $17.24 | $18.46 | +3.01% | 37,872 |
| Apr 9, 2026 | $17.93 | $18.29 | $17.41 | $17.92 | +1.71% | 3,233 |
| Apr 8, 2026 | $17.59 | $17.82 | $17.56 | $17.62 | +5.76% | 9,864 |
| Apr 7, 2026 | $15.92 | $16.66 | $15.92 | $16.66 | +0.91% | 927 |
| Apr 6, 2026 | $16.39 | $16.54 | $16.31 | $16.51 | +2.17% | 11,689 |
| Apr 2, 2026 | $15.04 | $16.16 | $15.04 | $16.16 | +5.76% | 3,741 |
| Apr 1, 2026 | $15.43 | $15.43 | $14.92 | $15.28 | +1.87% | 4,504 |
| Mar 31, 2026 | $14.41 | $15.00 | $14.16 | $15.00 | +9.41% | 5,667 |
| Mar 30, 2026 | $15.05 | $15.05 | $13.71 | $13.71 | -9.30% | 28,126 |
| Mar 27, 2026 | $15.51 | $15.51 | $15.06 | $15.12 | -4.46% | 25,243 |
| Mar 26, 2026 | $16.69 | $16.81 | $15.66 | $15.82 | -7.32% | 5,231 |
| Mar 25, 2026 | $17.26 | $17.73 | $16.98 | $17.07 | +1.25% | 4,206 |
| Mar 24, 2026 | $16.64 | $16.86 | $16.16 | $16.86 | +1.87% | 2,878 |
| Mar 23, 2026 | $16.66 | $16.95 | $16.40 | $16.55 | +5.95% | 6,243 |
| Mar 20, 2026 | $16.25 | $16.26 | $15.49 | $15.62 | -5.05% | 1,788 |
| Mar 19, 2026 | $15.97 | $16.45 | $15.93 | $16.45 | +0.61% | 5,262 |
| Mar 18, 2026 | $16.40 | $16.94 | $16.27 | $16.35 | -1.03% | 18,122 |
| Mar 17, 2026 | $16.70 | $16.80 | $16.37 | $16.52 | -2.45% | 7,360 |
| Mar 16, 2026 | $16.97 | $17.25 | $16.61 | $16.94 | +3.01% | 43,836 |
| Mar 13, 2026 | $16.21 | $16.71 | $16.21 | $16.44 | +1.61% | 49,298 |
| Mar 12, 2026 | $15.82 | $16.25 | $15.74 | $16.18 | -2.18% | 10,965 |
| Mar 11, 2026 | $15.69 | $16.54 | $15.69 | $16.54 | +7.82% | 3,030 |
| Mar 10, 2026 | $14.63 | $15.70 | $14.63 | $15.34 | +0.99% | 2,793 |
| Mar 9, 2026 | $14.44 | $15.21 | $14.41 | $15.19 | -4.16% | 9,583 |
| Mar 6, 2026 | $14.92 | $15.85 | $14.92 | $15.85 | -0.94% | 1,292 |
| Mar 5, 2026 | $15.00 | $16.05 | $15.00 | $16.00 | +0.69% | 43,811 |
| Mar 4, 2026 | $16.03 | $16.33 | $15.82 | $15.89 | +2.78% | 3,348 |
| Mar 3, 2026 | $15.94 | $16.24 | $15.34 | $15.46 | -4.69% | 21,090 |
| Mar 2, 2026 | $16.34 | $17.27 | $16.00 | $16.22 | -2.41% | 28,912 |
| Feb 27, 2026 | $17.14 | $17.15 | $16.47 | $16.62 | -7.51% | 7,064 |
| Feb 26, 2026 | $17.94 | $18.23 | $17.69 | $17.97 | 0.00% | 1,648 |
| Feb 25, 2026 | $18.14 | $18.14 | $17.77 | $17.97 | +0.50% | 5,631 |
| Feb 24, 2026 | $17.20 | $17.88 | $16.91 | $17.88 | +6.24% | 25,412 |
| Feb 23, 2026 | $16.76 | $16.83 | $16.76 | $16.83 | -2.32% | 1,237 |
| Feb 20, 2026 | $17.89 | $17.89 | $17.10 | $17.23 | -3.64% | 3,862 |
| Feb 19, 2026 | $16.89 | $17.95 | $16.83 | $17.88 | +4.56% | 8,700 |
| Feb 18, 2026 | $17.00 | $17.75 | $17.00 | $17.10 | -3.50% | 5,801 |
| Feb 17, 2026 | $17.26 | $17.79 | $16.91 | $17.72 | -1.12% | 5,288 |
| Feb 13, 2026 | $17.65 | $18.40 | $17.65 | $17.92 | +2.05% | 2,577 |
| Feb 12, 2026 | $17.98 | $18.25 | $17.26 | $17.56 | -0.90% | 57,493 |
| Feb 11, 2026 | $18.23 | $18.29 | $17.63 | $17.72 | -2.15% | 2,517 |
| Feb 10, 2026 | $18.40 | $19.00 | $18.11 | $18.11 | -2.32% | 4,416 |
| Feb 9, 2026 | $16.75 | $18.70 | $16.75 | $18.54 | +11.42% | 25,188 |
| Feb 6, 2026 | $15.54 | $16.90 | $15.54 | $16.64 | +13.12% | 8,997 |
| Feb 5, 2026 | $15.28 | $16.10 | $14.70 | $14.71 | -9.14% | 17,700 |
| Feb 4, 2026 | $17.29 | $17.29 | $15.77 | $16.19 | -8.06% | 38,438 |
| Feb 3, 2026 | $17.90 | $18.64 | $16.92 | $17.61 | -0.96% | 8,224 |
| Feb 2, 2026 | $17.36 | $18.34 | $17.36 | $17.78 | -1.33% | 30,588 |
| Jan 30, 2026 | $18.68 | $18.68 | $17.90 | $18.02 | -4.25% | 12,029 |
| Jan 29, 2026 | $19.08 | $19.23 | $18.47 | $18.82 | -3.34% | 12,775 |
| Jan 28, 2026 | $19.81 | $19.81 | $19.47 | $19.47 | -1.47% | 3,236 |
| Jan 27, 2026 | $19.10 | $19.78 | $19.10 | $19.76 | +4.66% | 11,718 |
| Jan 26, 2026 | $18.79 | $19.57 | $18.79 | $18.88 | +1.23% | 5,999 |
| Jan 23, 2026 | $17.89 | $19.01 | $17.45 | $18.65 | +3.61% | 10,114 |
| Jan 22, 2026 | $18.70 | $18.77 | $17.99 | $18.00 | -1.04% | 3,989 |
| Jan 21, 2026 | $18.40 | $19.00 | $17.91 | $18.19 | -0.22% | 11,412 |
| Jan 20, 2026 | $17.88 | $18.50 | $17.84 | $18.23 | -3.60% | 25,464 |
| Jan 16, 2026 | $18.33 | $18.91 | $18.27 | $18.91 | +3.84% | 34,169 |
| Jan 15, 2026 | $18.09 | $18.41 | $17.68 | $18.21 | +1.73% | 9,917 |
| Jan 14, 2026 | $17.79 | $17.93 | $17.60 | $17.90 | +0.39% | 21,012 |
| Jan 13, 2026 | $17.48 | $17.85 | $17.28 | $17.83 | +2.35% | 2,029 |
| Jan 12, 2026 | $16.68 | $17.71 | $16.68 | $17.42 | +0.64% | 12,435 |
| Jan 9, 2026 | $16.70 | $17.31 | $16.58 | $17.31 | +3.71% | 3,153 |
| Jan 8, 2026 | $16.15 | $16.75 | $15.98 | $16.69 | +2.27% | 4,385 |
| Jan 7, 2026 | $16.57 | $16.69 | $16.32 | $16.32 | -2.91% | 7,073 |
| Jan 6, 2026 | $16.88 | $17.08 | $16.71 | $16.81 | +1.14% | 31,843 |
| Jan 5, 2026 | $16.29 | $16.90 | $16.29 | $16.62 | +4.33% | 5,717 |
| Jan 2, 2026 | $14.46 | $16.10 | $14.46 | $15.93 | +9.56% | 12,525 |
| Dec 31, 2025 | $14.63 | $14.63 | $14.45 | $14.54 | -1.96% | 3,756 |
| Dec 30, 2025 | $14.94 | $14.96 | $14.81 | $14.83 | -1.40% | 4,716 |
| Dec 29, 2025 | $15.25 | $15.25 | $14.82 | $15.04 | -1.18% | 4,615 |
| Dec 26, 2025 | $15.36 | $15.36 | $15.16 | $15.22 | -1.55% | 2,705 |
| Dec 24, 2025 | $15.46 | $15.46 | $15.46 | $15.46 | 0.00% | – |
| Dec 23, 2025 | $15.31 | $15.74 | $15.31 | $15.46 | -1.90% | 2,626 |
| Dec 22, 2025 | $16.20 | $16.24 | $15.76 | $15.76 | +1.16% | 2,839 |
| Dec 19, 2025 | $15.07 | $15.84 | $15.07 | $15.58 | +7.23% | 4,161 |
| Dec 18, 2025 | $14.53 | $14.71 | $14.27 | $14.53 | +5.98% | 14,680 |
| Dec 17, 2025 | $14.73 | $14.73 | $13.53 | $13.71 | -6.92% | 3,311 |
| Dec 16, 2025 | $15.15 | $15.16 | $14.25 | $14.73 | -3.25% | 18,967 |
| Dec 15, 2025 | $15.99 | $15.99 | $15.14 | $15.23 | -7.11% | 50,630 |
| Dec 12, 2025 | $16.97 | $17.63 | $16.36 | $16.39 | -5.53% | 31,972 |
| Dec 11, 2025 | $16.64 | $17.36 | $16.62 | $17.35 | -0.17% | 12,293 |
| Dec 10, 2025 | $17.51 | $17.57 | $17.34 | $17.38 | -1.25% | 4,662 |
| Dec 9, 2025 | $17.11 | $17.80 | $17.11 | $17.60 | -0.23% | 7,818 |
| Dec 8, 2025 | $17.53 | $17.75 | $17.34 | $17.64 | +3.52% | 26,882 |
| Dec 5, 2025 | $16.88 | $17.07 | $16.55 | $17.04 | -0.23% | 9,289 |
| Dec 4, 2025 | $16.72 | $17.08 | $16.72 | $17.08 | +3.77% | 24,353 |
| Dec 3, 2025 | $15.64 | $16.46 | $15.57 | $16.46 | +4.38% | 1,466 |
| Dec 2, 2025 | $16.39 | $16.92 | $15.77 | $15.77 | -5.11% | 7,019 |
| Dec 1, 2025 | $16.44 | $16.79 | $16.19 | $16.62 | -2.06% | 27,605 |
| Nov 28, 2025 | $16.10 | $16.97 | $16.10 | $16.97 | +4.14% | 4,195 |
| Nov 26, 2025 | $15.69 | $16.48 | $15.69 | $16.29 | +6.16% | 38,477 |
| Nov 25, 2025 | $14.66 | $15.35 | $14.65 | $15.35 | -2.10% | 4,461 |
| Nov 24, 2025 | $14.94 | $15.81 | $14.94 | $15.68 | +6.81% | 14,401 |
| Nov 21, 2025 | $15.13 | $15.14 | $14.16 | $14.68 | -2.84% | 17,437 |
| Nov 20, 2025 | $16.05 | $16.38 | $14.97 | $15.11 | -0.98% | 4,884 |
| Nov 19, 2025 | $16.06 | $16.06 | $15.14 | $15.26 | -0.78% | 3,677 |
| Nov 18, 2025 | $14.47 | $15.86 | $14.47 | $15.38 | +4.27% | 12,437 |
| Nov 17, 2025 | $14.87 | $15.23 | $14.35 | $14.75 | -1.27% | 67,152 |
| Nov 14, 2025 | $14.50 | $15.86 | $14.44 | $14.94 | -2.73% | 85,599 |
| Nov 13, 2025 | $15.95 | $15.95 | $14.88 | $15.36 | -5.65% | 61,997 |
| Nov 12, 2025 | $17.48 | $17.75 | $15.74 | $16.28 | -4.52% | 54,015 |
| Nov 11, 2025 | $18.70 | $18.70 | $16.74 | $17.05 | -11.52% | 43,801 |
| Nov 10, 2025 | $20.57 | $20.91 | $19.02 | $19.27 | -4.75% | 30,256 |
| Nov 7, 2025 | $19.29 | $20.46 | $19.14 | $20.23 | -1.56% | 28,418 |
| Nov 6, 2025 | $21.25 | $21.58 | $19.94 | $20.55 | -5.56% | 41,085 |
| Nov 5, 2025 | $21.76 | $22.25 | $21.33 | $21.76 | +0.32% | 24,419 |
| Nov 4, 2025 | $21.84 | $22.61 | $21.43 | $21.69 | -5.70% | 22,301 |
| Nov 3, 2025 | $22.89 | $23.34 | $21.87 | $23.00 | +6.53% | 68,178 |
| Oct 31, 2025 | $21.61 | $22.25 | $21.03 | $21.59 | +4.40% | 44,876 |
| Oct 30, 2025 | $20.28 | $22.13 | $20.01 | $20.68 | -0.19% | 283,767 |
| Oct 29, 2025 | $20.17 | $20.95 | $20.17 | $20.72 | +3.39% | 101,322 |
| Oct 28, 2025 | $20.00 | $20.99 | $19.87 | $20.04 | +1.06% | 119,846 |
| Oct 27, 2025 | $19.14 | $19.83 | $19.14 | $19.83 | +2.11% | 41,101 |
| Oct 24, 2025 | $18.26 | $19.42 | $18.26 | $19.42 | +7.23% | 33,365 |
| Oct 23, 2025 | $17.96 | $18.12 | $17.06 | $18.11 | +1.46% | 7,665 |
| Oct 22, 2025 | $19.21 | $19.42 | $17.03 | $17.85 | -7.70% | 16,661 |
| Oct 21, 2025 | $18.93 | $19.54 | $18.72 | $19.34 | +3.31% | 50,333 |
| Oct 20, 2025 | $19.18 | $19.36 | $18.59 | $18.72 | – | 57,201 |
Seasonality
CORZZ return in each calendar month over the last 3 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 | 5.6% | 0.3% | -20.5% | 4.1% | 66.7% | 63.0% | -8.2% | -3.8% | 12.9% | 4.2% | 6.5% | -17.8% |
| Months up | 1 of 2 | 1 of 3 | 0 of 3 | 2 of 3 | 3 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 2 | 0 of 2 |
| 2026 | 23.9% | -7.8% | -9.7% | 34.6% | 32.5% | -6.9% | -15.1% | -23.3% | -0.6% | -20.4% | ||
| 2025 | -12.8% | -9.4% | -35.2% | 11.8% | 32.0% | 62.4% | -21.3% | 5.8% | 25.2% | 20.3% | -21.4% | -14.3% |
| 2024 | 18.0% | -16.7% | -34.2% | 135.4% | 133.6% | 11.7% | 6.1% | 14.2% | 12.8% | 34.4% | -21.3% |