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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.81 | $14.70 | $12.81 | $12.85 | -2.28% | 46,998 |
| Oct 19, 2026 | $13.79 | $14.22 | $13.00 | $13.15 | -1.94% | 29,666 |
| Oct 12, 2026 | $15.08 | $15.38 | $12.39 | $13.41 | -11.95% | 15,379 |
| Oct 5, 2026 | $16.11 | $16.84 | $14.88 | $15.23 | -7.28% | 47,514 |
| Sep 28, 2026 | $16.81 | $17.17 | $15.74 | $16.43 | -6.89% | 10,904 |
| Sep 21, 2026 | $17.96 | $18.75 | $17.64 | $17.64 | +3.04% | 7,045 |
| Sep 14, 2026 | $17.22 | $17.49 | $16.01 | $17.12 | -2.67% | 14,610 |
| Sep 8, 2026 | $18.27 | $19.08 | $17.41 | $17.59 | -1.18% | 11,589 |
| Aug 31, 2026 | $16.33 | $17.96 | $15.64 | $17.80 | +7.94% | 49,250 |
| Aug 24, 2026 | $17.41 | $18.42 | $16.30 | $16.49 | -7.15% | 65,450 |
| Aug 17, 2026 | $20.13 | $20.33 | $17.69 | $17.76 | -11.86% | 58,682 |
| Aug 10, 2026 | $19.94 | $21.40 | $19.65 | $20.15 | -5.22% | 7,573 |
| Aug 3, 2026 | $20.48 | $23.24 | $20.48 | $21.26 | +0.47% | 19,857 |
| Jul 27, 2026 | $22.25 | $22.31 | $18.20 | $21.16 | -6.66% | 21,929 |
| Jul 20, 2026 | $21.57 | $24.41 | $21.57 | $22.67 | +7.95% | 51,530 |
| Jul 13, 2026 | $22.92 | $22.92 | $19.99 | $21.00 | -12.30% | 44,763 |
| Jul 6, 2026 | $21.92 | $24.08 | $21.03 | $23.95 | +12.00% | 24,871 |
| Jun 29, 2026 | $27.87 | $27.87 | $21.06 | $21.38 | -21.22% | 39,922 |
| Jun 22, 2026 | $29.88 | $29.88 | $26.03 | $27.14 | -6.48% | 41,377 |
| Jun 15, 2026 | $28.00 | $29.94 | $27.88 | $29.02 | +5.64% | 74,276 |
| Jun 8, 2026 | $26.29 | $28.29 | $25.46 | $27.47 | +7.22% | 111,098 |
| Jun 1, 2026 | $26.54 | $30.45 | $25.26 | $25.62 | -4.26% | 217,915 |
| May 26, 2026 | $26.00 | $28.16 | $25.10 | $26.76 | +5.98% | 200,780 |
| May 18, 2026 | $23.83 | $25.36 | $21.87 | $25.25 | +4.55% | 55,745 |
| May 11, 2026 | $22.73 | $25.12 | $21.67 | $24.15 | +5.72% | 233,207 |
| May 4, 2026 | $20.77 | $24.92 | $20.65 | $22.84 | +12.47% | 221,206 |
| Apr 27, 2026 | $20.86 | $21.20 | $19.45 | $20.31 | -2.64% | 68,369 |
| Apr 20, 2026 | $19.75 | $21.60 | $19.55 | $20.86 | +5.51% | 81,510 |
| Apr 13, 2026 | $17.22 | $20.00 | $17.22 | $19.77 | +7.10% | 74,424 |
| Apr 6, 2026 | $16.39 | $18.70 | $15.92 | $18.46 | +14.23% | 63,585 |
| Mar 30, 2026 | $15.05 | $16.16 | $13.71 | $16.16 | +6.91% | 42,038 |
| Mar 23, 2026 | $16.66 | $17.73 | $15.06 | $15.12 | -3.23% | 43,801 |
| Mar 16, 2026 | $16.97 | $17.25 | $15.49 | $15.62 | -4.99% | 76,368 |
| Mar 9, 2026 | $14.44 | $16.71 | $14.41 | $16.44 | +3.72% | 75,669 |
| Mar 2, 2026 | $16.34 | $17.27 | $14.92 | $15.85 | -4.63% | 98,453 |
| Feb 23, 2026 | $16.76 | $18.23 | $16.47 | $16.62 | -3.54% | 40,992 |
| Feb 17, 2026 | $17.26 | $17.95 | $16.83 | $17.23 | -3.85% | 23,651 |
| Feb 9, 2026 | $16.75 | $19.00 | $16.75 | $17.92 | +7.69% | 92,191 |
| Feb 2, 2026 | $17.36 | $18.64 | $14.70 | $16.64 | -7.66% | 103,947 |
| Jan 26, 2026 | $18.79 | $19.81 | $17.90 | $18.02 | -3.38% | 45,757 |
| Jan 20, 2026 | $17.88 | $19.01 | $17.45 | $18.65 | -1.37% | 50,979 |
| Jan 12, 2026 | $16.68 | $18.91 | $16.68 | $18.91 | +9.24% | 79,562 |
| Jan 5, 2026 | $16.29 | $17.31 | $15.98 | $17.31 | +8.66% | 52,171 |
| Dec 29, 2025 | $15.25 | $16.10 | $14.45 | $15.93 | +4.66% | 25,612 |
| Dec 22, 2025 | $16.20 | $16.24 | $15.16 | $15.22 | -2.31% | 8,170 |
| Dec 15, 2025 | $15.99 | $15.99 | $13.53 | $15.58 | -4.94% | 91,749 |
| Dec 8, 2025 | $17.53 | $17.80 | $16.36 | $16.39 | -3.81% | 83,627 |
| Dec 1, 2025 | $16.44 | $17.08 | $15.57 | $17.04 | +0.41% | 69,732 |
| Nov 24, 2025 | $14.94 | $16.97 | $14.65 | $16.97 | +15.59% | 61,534 |
| Nov 17, 2025 | $14.87 | $16.38 | $14.16 | $14.68 | -1.74% | 105,587 |
| Nov 10, 2025 | $20.57 | $20.91 | $14.44 | $14.94 | -26.15% | 275,668 |
| Nov 3, 2025 | $22.89 | $23.34 | $19.14 | $20.23 | -6.30% | 184,401 |
| Oct 27, 2025 | $19.14 | $22.25 | $19.14 | $21.59 | +11.17% | 590,912 |
| Oct 20, 2025 | $19.18 | $19.54 | $17.03 | $19.42 | +2.32% | 165,225 |
| Oct 13, 2025 | $18.70 | $20.27 | $18.00 | $18.98 | +1.93% | 768,462 |
| Oct 6, 2025 | $18.11 | $19.25 | $16.47 | $18.62 | +4.31% | 414,047 |
| Sep 29, 2025 | $16.96 | $18.40 | $16.96 | $17.85 | +6.06% | 765,374 |
| Sep 22, 2025 | $16.27 | $17.64 | $16.16 | $16.83 | +0.36% | 434,369 |
| Sep 15, 2025 | $16.00 | $17.18 | $15.83 | $16.77 | +6.41% | 102,393 |
| Sep 8, 2025 | $13.68 | $16.15 | $13.68 | $15.76 | +16.57% | 370,825 |
| Sep 2, 2025 | $13.75 | $14.06 | $13.17 | $13.52 | -5.68% | 75,507 |
| Aug 25, 2025 | $13.38 | $14.81 | $13.38 | $14.33 | +6.10% | 24,776 |
| Aug 18, 2025 | $14.48 | $14.68 | $13.43 | $13.51 | -5.98% | 177,017 |
| Aug 11, 2025 | $14.25 | $15.12 | $13.32 | $14.37 | +0.14% | 245,114 |
| Aug 4, 2025 | $12.55 | $14.50 | $12.55 | $14.35 | +13.44% | 246,239 |
| Jul 28, 2025 | $13.70 | $13.82 | $12.60 | $12.65 | -8.23% | 180,126 |
| Jul 21, 2025 | $13.13 | $14.00 | $13.13 | $13.79 | +3.03% | 144,810 |
| Jul 14, 2025 | $12.61 | $14.22 | $12.61 | $13.38 | +7.47% | 464,557 |
| Jul 7, 2025 | $14.52 | $15.70 | $12.44 | $12.45 | -30.87% | 390,798 |
| Jun 30, 2025 | $16.84 | $18.01 | $16.61 | $18.01 | +8.56% | 533,612 |
| Jun 23, 2025 | $11.49 | $17.13 | $10.96 | $16.59 | +40.47% | 878,164 |
| Jun 16, 2025 | $11.84 | $12.18 | $11.55 | $11.81 | -0.25% | 73,515 |
| Jun 9, 2025 | $12.16 | $12.93 | $11.82 | $11.84 | -2.47% | 77,524 |
| Jun 2, 2025 | $10.86 | $12.69 | $10.53 | $12.14 | +14.53% | 120,177 |
| May 26, 2025 | $10.63 | $11.31 | $10.50 | $10.60 | -0.19% | 39,950 |
| May 19, 2025 | $10.35 | $11.20 | $10.35 | $10.62 | -0.93% | 59,835 |
| May 12, 2025 | $9.77 | $10.80 | $9.64 | $10.72 | +15.52% | 88,384 |
| May 5, 2025 | $8.44 | $9.80 | $8.28 | $9.28 | +6.91% | 48,062 |
| Apr 28, 2025 | $8.15 | $9.07 | $7.74 | $8.68 | +5.21% | 55,978 |
| Apr 21, 2025 | $6.36 | $8.30 | $6.33 | $8.25 | +25.19% | 117,697 |
| Apr 14, 2025 | $7.27 | $7.38 | $6.32 | $6.59 | -5.59% | 34,684 |
| Apr 7, 2025 | $6.47 | $7.60 | $6.30 | $6.98 | 0.00% | 199,441 |
| Mar 31, 2025 | $6.97 | $8.40 | $6.64 | $6.98 | -5.93% | 54,164 |
| Mar 24, 2025 | $8.62 | $9.37 | $7.20 | $7.42 | -12.19% | 77,889 |
| Mar 17, 2025 | $8.63 | $8.91 | $7.98 | $8.45 | -3.43% | 56,955 |
| Mar 10, 2025 | $7.51 | $9.08 | $6.74 | $8.75 | +15.59% | 81,791 |
| Mar 3, 2025 | $11.38 | $11.38 | $7.45 | $7.57 | -31.68% | 213,583 |
| Feb 24, 2025 | $10.67 | $11.97 | $8.90 | $11.08 | +2.26% | 229,655 |
| Feb 18, 2025 | $12.51 | $12.75 | $10.78 | $10.84 | -12.90% | 146,603 |
| Feb 10, 2025 | $12.80 | $13.12 | $11.85 | $12.44 | -0.56% | 122,001 |
| Feb 3, 2025 | $11.43 | $13.02 | $11.37 | $12.51 | +2.29% | 152,661 |
| Jan 27, 2025 | $12.61 | $13.04 | $10.34 | $12.23 | -23.08% | 279,429 |
| Jan 21, 2025 | $15.10 | $16.60 | $14.77 | $15.90 | +6.57% | 204,922 |
| Jan 13, 2025 | $13.86 | $15.33 | $13.36 | $14.92 | +6.95% | 195,786 |
| Jan 6, 2025 | $15.57 | $15.80 | $13.47 | $13.95 | -9.65% | 141,020 |
| Dec 30, 2024 | $13.68 | $15.71 | $13.30 | $15.44 | +10.13% | 184,532 |
| Dec 23, 2024 | $13.87 | $14.95 | $13.60 | $14.02 | -0.57% | 146,449 |
| Dec 16, 2024 | $15.61 | $17.20 | $13.65 | $14.10 | -9.32% | 578,002 |
| Dec 9, 2024 | $16.67 | $16.71 | $15.48 | $15.55 | -7.93% | 153,178 |
| Dec 2, 2024 | $16.76 | $17.82 | $15.53 | $16.89 | -5.22% | 218,922 |
| Nov 25, 2024 | $18.06 | $18.56 | $16.68 | $17.82 | -2.03% | 330,389 |
| Nov 18, 2024 | $15.68 | $18.29 | $15.35 | $18.19 | +14.33% | 510,850 |
| Nov 11, 2024 | $17.68 | $17.93 | $15.23 | $15.91 | -6.02% | 516,844 |
| Nov 4, 2024 | $12.58 | $16.97 | $12.54 | $16.93 | +29.63% | 673,027 |
| Oct 28, 2024 | $13.68 | $14.60 | $12.66 | $13.06 | -2.10% | 341,156 |
| Oct 21, 2024 | $12.71 | $14.01 | $11.42 | $13.34 | +4.30% | 736,138 |
| Oct 14, 2024 | $13.33 | $13.51 | $12.54 | $12.79 | -2.89% | 906,502 |
| Oct 7, 2024 | $11.86 | $13.24 | $11.67 | $13.17 | +8.40% | 966,080 |
| Sep 30, 2024 | $11.80 | $12.42 | $11.03 | $12.15 | +0.58% | 159,710 |
| Sep 23, 2024 | $12.05 | $12.90 | $11.79 | $12.08 | +1.00% | 844,949 |
| Sep 16, 2024 | $10.95 | $12.55 | $10.51 | $11.96 | +7.26% | 1,260,388 |
| Sep 9, 2024 | $9.30 | $11.29 | $9.10 | $11.15 | +20.54% | 1,224,900 |
| Sep 3, 2024 | $10.00 | $10.33 | $9.24 | $9.25 | -10.19% | 823,390 |
| Aug 26, 2024 | $10.55 | $10.98 | $9.57 | $10.30 | -4.19% | 754,504 |
| Aug 19, 2024 | $10.05 | $10.77 | $9.63 | $10.75 | +6.75% | 1,177,820 |
| Aug 12, 2024 | $9.56 | $10.07 | $8.32 | $10.07 | +3.39% | 581,510 |
| Aug 5, 2024 | $7.00 | $10.36 | $6.77 | $9.74 | +10.06% | 1,173,636 |
| Jul 29, 2024 | $10.33 | $10.82 | $8.79 | $8.85 | -12.98% | 693,672 |
| Jul 22, 2024 | $10.56 | $11.26 | $9.38 | $10.17 | -2.02% | 1,074,338 |
| Jul 15, 2024 | $10.67 | $12.23 | $9.66 | $10.38 | +2.87% | 3,301,088 |
| Jul 8, 2024 | $9.99 | $10.91 | $9.10 | $10.09 | 0.00% | 5,184,993 |
| Jul 1, 2024 | $8.61 | $10.26 | $8.40 | $10.09 | +16.11% | 4,036,248 |
| Jun 24, 2024 | $7.70 | $9.52 | $7.20 | $8.69 | +12.86% | 6,775,516 |
| Jun 17, 2024 | $9.60 | $9.80 | $7.18 | $7.70 | -20.04% | 4,121,547 |
| Jun 10, 2024 | $5.96 | $10.10 | $5.96 | $9.63 | +57.87% | 7,681,541 |
| Jun 3, 2024 | $3.77 | $7.34 | $3.62 | $6.10 | +63.98% | 10,604,151 |
| May 28, 2024 | $3.42 | $4.20 | $3.30 | $3.72 | +8.77% | 878,740 |
| May 20, 2024 | $2.55 | $3.44 | $2.51 | $3.42 | +35.18% | 1,144,652 |
| May 13, 2024 | $2.61 | $2.68 | $2.35 | $2.53 | +7.66% | 717,331 |
| May 6, 2024 | $1.94 | $2.65 | $1.90 | $2.35 | +20.51% | 742,059 |
| Apr 29, 2024 | $1.83 | $1.97 | $1.52 | $1.95 | +3.72% | 519,297 |
| Apr 22, 2024 | $1.70 | $1.93 | $1.58 | $1.88 | +16.05% | 618,368 |
| Apr 15, 2024 | $1.51 | $1.65 | $1.15 | $1.62 | +4.52% | 615,615 |
| Apr 8, 2024 | $2.16 | $2.22 | $1.47 | $1.55 | -30.18% | 930,839 |
| Apr 1, 2024 | $2.32 | $2.41 | $2.12 | $2.22 | -7.50% | 470,640 |
| Mar 25, 2024 | $2.33 | $2.52 | $2.21 | $2.40 | -0.83% | 542,630 |
| Mar 18, 2024 | $2.20 | $2.44 | $1.92 | $2.42 | +7.56% | 428,177 |
| Mar 11, 2024 | $2.94 | $3.01 | $1.83 | $2.25 | -24.24% | 1,495,282 |
| Mar 4, 2024 | $2.84 | $3.12 | $2.46 | $2.97 | +5.32% | 1,092,076 |
| Feb 26, 2024 | $2.20 | $3.10 | $2.15 | $2.82 | +30.56% | 1,563,371 |
| Feb 20, 2024 | $2.72 | $2.77 | $2.15 | $2.16 | -20.59% | 611,406 |
| Feb 12, 2024 | $3.00 | $3.17 | $2.55 | $2.72 | -7.80% | 1,686,248 |
| Feb 5, 2024 | $2.51 | $3.30 | $2.41 | $2.95 | +14.79% | 1,648,718 |
| Jan 29, 2024 | $1.69 | $2.74 | $1.69 | $2.57 | +52.98% | 3,308,757 |
| Jan 24, 2024 | $2.00 | $2.76 | $1.20 | $1.68 | – | 1,645,763 |
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% |