Core Scientific Inc NASDAQ:CORZ Historical Prices

Below are the 463 trading days of historical prices for CORZ.

# Exchange Symbol Date Open High Low Close
463 NASDAQ CORZ Mon, Mar 4, 2024 3.95 4.29 3.86 4.00
462 NASDAQ CORZ Fri, Mar 1, 2024 3.74 3.92 3.56 3.75
461 NASDAQ CORZ Thu, Feb 29, 2024 3.97 4.09 3.47 3.76
460 NASDAQ CORZ Wed, Feb 28, 2024 3.99 4.24 3.75 3.83
459 NASDAQ CORZ Tue, Feb 27, 2024 3.73 3.74 3.46 3.69
458 NASDAQ CORZ Mon, Feb 26, 2024 3.27 3.42 3.11 3.34
457 NASDAQ CORZ Fri, Feb 23, 2024 3.19 3.34 3.10 3.14
456 NASDAQ CORZ Thu, Feb 22, 2024 3.35 3.39 3.12 3.24
455 NASDAQ CORZ Wed, Feb 21, 2024 3.47 3.50 3.14 3.24
454 NASDAQ CORZ Tue, Feb 20, 2024 3.84 3.84 3.44 3.55
453 NASDAQ CORZ Fri, Feb 16, 2024 3.65 3.84 3.47 3.73
452 NASDAQ CORZ Thu, Feb 15, 2024 3.86 4.08 3.41 3.62
451 NASDAQ CORZ Wed, Feb 14, 2024 3.93 3.96 3.65 3.80
450 NASDAQ CORZ Tue, Feb 13, 2024 3.84 3.88 3.58 3.67
449 NASDAQ CORZ Mon, Feb 12, 2024 3.80 4.11 3.79 4.04
448 NASDAQ CORZ Fri, Feb 9, 2024 3.90 3.96 3.61 3.75
447 NASDAQ CORZ Thu, Feb 8, 2024 3.55 3.77 3.43 3.60
446 NASDAQ CORZ Wed, Feb 7, 2024 3.36 3.48 3.30 3.43
445 NASDAQ CORZ Tue, Feb 6, 2024 3.14 3.41 3.09 3.27
444 NASDAQ CORZ Mon, Feb 5, 2024 3.10 3.45 3.03 3.14
443 NASDAQ CORZ Fri, Feb 2, 2024 2.70 2.98 2.64 2.98
442 NASDAQ CORZ Thu, Feb 1, 2024 3.00 3.05 2.61 2.67
441 NASDAQ CORZ Wed, Jan 31, 2024 3.25 3.25 2.88 2.94
440 NASDAQ CORZ Tue, Jan 30, 2024 3.41 3.44 3.06 3.15
439 NASDAQ CORZ Mon, Jan 29, 2024 3.54 3.58 3.28 3.45
438 NASDAQ CORZ Fri, Jan 26, 2024 3.34 3.74 3.33 3.46
437 NASDAQ CORZ Thu, Jan 25, 2024 3.72 3.91 3.09 3.21
436 NASDAQ CORZ Wed, Jan 24, 2024 5.55 6.10 3.28 3.44
435 NASDAQ CORZ Fri, Dec 30, 2022 0.08 0.09 0.07 0.08
434 NASDAQ CORZ Thu, Dec 29, 2022 0.09 0.09 0.08 0.08
433 NASDAQ CORZ Wed, Dec 28, 2022 0.08 0.11 0.08 0.09
432 NASDAQ CORZ Tue, Dec 27, 2022 0.11 0.12 0.09 0.09
431 NASDAQ CORZ Fri, Dec 23, 2022 0.13 0.15 0.10 0.11
430 NASDAQ CORZ Thu, Dec 22, 2022 0.09 0.19 0.09 0.09
429 NASDAQ CORZ Wed, Dec 21, 2022 0.15 0.16 0.05 0.05
428 NASDAQ CORZ Tue, Dec 20, 2022 0.21 0.28 0.20 0.21
427 NASDAQ CORZ Mon, Dec 19, 2022 0.28 0.33 0.19 0.20
426 NASDAQ CORZ Fri, Dec 16, 2022 0.37 0.40 0.24 0.24
425 NASDAQ CORZ Thu, Dec 15, 2022 0.36 0.52 0.30 0.43
424 NASDAQ CORZ Wed, Dec 14, 2022 0.15 0.27 0.14 0.25
423 NASDAQ CORZ Tue, Dec 13, 2022 0.14 0.15 0.14 0.15
422 NASDAQ CORZ Mon, Dec 12, 2022 0.13 0.14 0.12 0.13
421 NASDAQ CORZ Fri, Dec 9, 2022 0.13 0.14 0.13 0.14
420 NASDAQ CORZ Thu, Dec 8, 2022 0.12 0.13 0.12 0.13
419 NASDAQ CORZ Wed, Dec 7, 2022 0.13 0.13 0.11 0.12
418 NASDAQ CORZ Tue, Dec 6, 2022 0.13 0.13 0.12 0.12
417 NASDAQ CORZ Mon, Dec 5, 2022 0.15 0.15 0.13 0.13
416 NASDAQ CORZ Fri, Dec 2, 2022 0.15 0.15 0.13 0.14
415 NASDAQ CORZ Thu, Dec 1, 2022 0.14 0.18 0.14 0.15
414 NASDAQ CORZ Wed, Nov 30, 2022 0.14 0.14 0.12 0.13
413 NASDAQ CORZ Tue, Nov 29, 2022 0.13 0.14 0.13 0.13
412 NASDAQ CORZ Mon, Nov 28, 2022 0.14 0.14 0.12 0.13
411 NASDAQ CORZ Fri, Nov 25, 2022 0.14 0.16 0.12 0.14
410 NASDAQ CORZ Wed, Nov 23, 2022 0.15 0.16 0.14 0.15
409 NASDAQ CORZ Tue, Nov 22, 2022 0.17 0.18 0.13 0.13
408 NASDAQ CORZ Mon, Nov 21, 2022 0.18 0.18 0.16 0.17
407 NASDAQ CORZ Fri, Nov 18, 2022 0.20 0.20 0.17 0.18
406 NASDAQ CORZ Thu, Nov 17, 2022 0.20 0.20 0.19 0.19
405 NASDAQ CORZ Wed, Nov 16, 2022 0.22 0.22 0.19 0.20
404 NASDAQ CORZ Tue, Nov 15, 2022 0.21 0.24 0.20 0.23
403 NASDAQ CORZ Mon, Nov 14, 2022 0.20 0.21 0.18 0.20
402 NASDAQ CORZ Fri, Nov 11, 2022 0.13 0.23 0.13 0.20
401 NASDAQ CORZ Thu, Nov 10, 2022 0.14 0.15 0.13 0.14
400 NASDAQ CORZ Wed, Nov 9, 2022 0.14 0.14 0.12 0.13
399 NASDAQ CORZ Tue, Nov 8, 2022 0.17 0.17 0.14 0.14
398 NASDAQ CORZ Mon, Nov 7, 2022 0.16 0.18 0.16 0.17
397 NASDAQ CORZ Fri, Nov 4, 2022 0.18 0.19 0.14 0.16
396 NASDAQ CORZ Thu, Nov 3, 2022 0.16 0.18 0.16 0.18
395 NASDAQ CORZ Wed, Nov 2, 2022 0.18 0.18 0.16 0.17
394 NASDAQ CORZ Tue, Nov 1, 2022 0.20 0.23 0.17 0.18
393 NASDAQ CORZ Mon, Oct 31, 2022 0.19 0.23 0.19 0.20
392 NASDAQ CORZ Fri, Oct 28, 2022 0.22 0.25 0.17 0.20
391 NASDAQ CORZ Thu, Oct 27, 2022 0.26 0.36 0.20 0.22
390 NASDAQ CORZ Wed, Oct 26, 2022 1.01 1.10 1.00 1.01
389 NASDAQ CORZ Tue, Oct 25, 2022 0.84 1.09 0.84 1.08
388 NASDAQ CORZ Mon, Oct 24, 2022 0.98 1.00 0.86 0.88
387 NASDAQ CORZ Fri, Oct 21, 2022 1.01 1.01 0.90 0.98
386 NASDAQ CORZ Thu, Oct 20, 2022 1.00 1.08 0.98 0.98
385 NASDAQ CORZ Wed, Oct 19, 2022 1.07 1.08 0.93 0.94
384 NASDAQ CORZ Tue, Oct 18, 2022 1.20 1.21 1.03 1.04
383 NASDAQ CORZ Mon, Oct 17, 2022 1.22 1.23 1.12 1.15
382 NASDAQ CORZ Fri, Oct 14, 2022 1.29 1.29 1.10 1.11
381 NASDAQ CORZ Thu, Oct 13, 2022 1.15 1.27 1.12 1.24
380 NASDAQ CORZ Wed, Oct 12, 2022 1.25 1.27 1.18 1.24
379 NASDAQ CORZ Tue, Oct 11, 2022 1.26 1.35 1.19 1.27
378 NASDAQ CORZ Mon, Oct 10, 2022 1.35 1.37 1.28 1.29
377 NASDAQ CORZ Fri, Oct 7, 2022 1.45 1.47 1.31 1.33
376 NASDAQ CORZ Thu, Oct 6, 2022 1.57 1.68 1.49 1.53
375 NASDAQ CORZ Wed, Oct 5, 2022 1.60 1.66 1.54 1.57
374 NASDAQ CORZ Tue, Oct 4, 2022 1.55 1.70 1.51 1.70
373 NASDAQ CORZ Mon, Oct 3, 2022 1.38 1.43 1.27 1.37
372 NASDAQ CORZ Fri, Sep 30, 2022 1.27 1.43 1.26 1.30
371 NASDAQ CORZ Thu, Sep 29, 2022 1.40 1.43 1.27 1.30
370 NASDAQ CORZ Wed, Sep 28, 2022 1.39 1.48 1.35 1.45
369 NASDAQ CORZ Tue, Sep 27, 2022 1.49 1.49 1.36 1.40
368 NASDAQ CORZ Mon, Sep 26, 2022 1.44 1.53 1.37 1.39
367 NASDAQ CORZ Fri, Sep 23, 2022 1.42 1.47 1.36 1.43
366 NASDAQ CORZ Thu, Sep 22, 2022 1.53 1.58 1.43 1.50
365 NASDAQ CORZ Wed, Sep 21, 2022 1.50 1.64 1.48 1.55
364 NASDAQ CORZ Tue, Sep 20, 2022 1.63 1.64 1.49 1.52
363 NASDAQ CORZ Mon, Sep 19, 2022 1.74 1.78 1.63 1.66
362 NASDAQ CORZ Fri, Sep 16, 2022 1.98 1.98 1.77 1.80
361 NASDAQ CORZ Thu, Sep 15, 2022 2.01 2.15 1.98 2.01
360 NASDAQ CORZ Wed, Sep 14, 2022 2.01 2.11 1.96 2.07
359 NASDAQ CORZ Tue, Sep 13, 2022 2.11 2.16 2.00 2.01
358 NASDAQ CORZ Mon, Sep 12, 2022 2.32 2.41 2.15 2.27
357 NASDAQ CORZ Fri, Sep 9, 2022 2.22 2.30 2.21 2.26
356 NASDAQ CORZ Thu, Sep 8, 2022 2.03 2.15 1.99 2.07
355 NASDAQ CORZ Wed, Sep 7, 2022 2.06 2.14 1.88 2.08
354 NASDAQ CORZ Tue, Sep 6, 2022 2.21 2.25 2.06 2.08
353 NASDAQ CORZ Fri, Sep 2, 2022 2.22 2.24 2.05 2.12
352 NASDAQ CORZ Thu, Sep 1, 2022 2.12 2.20 1.99 2.12
351 NASDAQ CORZ Wed, Aug 31, 2022 2.27 2.28 2.12 2.20
350 NASDAQ CORZ Tue, Aug 30, 2022 2.28 2.35 2.09 2.19
349 NASDAQ CORZ Mon, Aug 29, 2022 2.30 2.42 2.16 2.21
348 NASDAQ CORZ Fri, Aug 26, 2022 2.67 2.77 2.35 2.37
347 NASDAQ CORZ Thu, Aug 25, 2022 2.76 2.79 2.41 2.57
346 NASDAQ CORZ Wed, Aug 24, 2022 2.59 2.90 2.58 2.74
345 NASDAQ CORZ Tue, Aug 23, 2022 2.54 2.68 2.49 2.56
344 NASDAQ CORZ Mon, Aug 22, 2022 2.37 2.61 2.36 2.44
343 NASDAQ CORZ Fri, Aug 19, 2022 2.60 2.72 2.43 2.50
342 NASDAQ CORZ Thu, Aug 18, 2022 2.87 2.93 2.80 2.91
341 NASDAQ CORZ Wed, Aug 17, 2022 2.88 2.98 2.74 2.89
340 NASDAQ CORZ Tue, Aug 16, 2022 3.09 3.12 2.88 2.97
339 NASDAQ CORZ Mon, Aug 15, 2022 3.25 3.31 3.02 3.08
338 NASDAQ CORZ Fri, Aug 12, 2022 3.20 3.42 2.90 3.36
337 NASDAQ CORZ Thu, Aug 11, 2022 3.37 3.47 3.14 3.24
336 NASDAQ CORZ Wed, Aug 10, 2022 3.04 3.29 2.94 3.25
335 NASDAQ CORZ Tue, Aug 9, 2022 2.93 2.95 2.70 2.83
334 NASDAQ CORZ Mon, Aug 8, 2022 3.08 3.17 2.88 2.99
333 NASDAQ CORZ Fri, Aug 5, 2022 2.64 2.93 2.64 2.91
332 NASDAQ CORZ Thu, Aug 4, 2022 2.92 3.17 2.60 2.63
331 NASDAQ CORZ Wed, Aug 3, 2022 2.79 2.95 2.69 2.94
330 NASDAQ CORZ Tue, Aug 2, 2022 2.34 2.80 2.31 2.72
329 NASDAQ CORZ Mon, Aug 1, 2022 2.50 2.50 2.23 2.41
328 NASDAQ CORZ Fri, Jul 29, 2022 2.14 2.53 2.11 2.51
327 NASDAQ CORZ Thu, Jul 28, 2022 2.00 2.22 1.94 2.15
326 NASDAQ CORZ Wed, Jul 27, 2022 1.74 2.03 1.72 2.00
325 NASDAQ CORZ Tue, Jul 26, 2022 1.78 1.81 1.66 1.69
324 NASDAQ CORZ Mon, Jul 25, 2022 1.80 1.89 1.73 1.83
323 NASDAQ CORZ Fri, Jul 22, 2022 2.09 2.11 1.81 1.83
322 NASDAQ CORZ Thu, Jul 21, 2022 2.00 2.02 1.86 2.00
321 NASDAQ CORZ Wed, Jul 20, 2022 1.97 2.12 1.93 2.02
320 NASDAQ CORZ Tue, Jul 19, 2022 1.79 1.97 1.72 1.94
319 NASDAQ CORZ Mon, Jul 18, 2022 1.62 1.89 1.62 1.69
318 NASDAQ CORZ Fri, Jul 15, 2022 1.55 1.59 1.49 1.56
317 NASDAQ CORZ Thu, Jul 14, 2022 1.53 1.54 1.44 1.49
316 NASDAQ CORZ Wed, Jul 13, 2022 1.53 1.58 1.47 1.53
315 NASDAQ CORZ Tue, Jul 12, 2022 1.54 1.61 1.48 1.54
314 NASDAQ CORZ Mon, Jul 11, 2022 1.81 1.83 1.52 1.56
313 NASDAQ CORZ Fri, Jul 8, 2022 1.79 2.03 1.74 1.88
312 NASDAQ CORZ Thu, Jul 7, 2022 1.62 1.84 1.62 1.82
311 NASDAQ CORZ Wed, Jul 6, 2022 1.69 1.71 1.60 1.61
310 NASDAQ CORZ Tue, Jul 5, 2022 1.48 1.72 1.43 1.71
309 NASDAQ CORZ Fri, Jul 1, 2022 1.50 1.53 1.41 1.51
308 NASDAQ CORZ Thu, Jun 30, 2022 1.51 1.51 1.40 1.49
307 NASDAQ CORZ Wed, Jun 29, 2022 1.71 1.72 1.49 1.54
306 NASDAQ CORZ Tue, Jun 28, 2022 1.87 1.87 1.68 1.71
305 NASDAQ CORZ Mon, Jun 27, 2022 2.09 2.10 1.80 1.82
304 NASDAQ CORZ Fri, Jun 24, 2022 2.11 2.23 1.98 2.09
303 NASDAQ CORZ Thu, Jun 23, 2022 2.13 2.20 1.91 2.05
302 NASDAQ CORZ Wed, Jun 22, 2022 2.23 2.34 2.12 2.13
301 NASDAQ CORZ Tue, Jun 21, 2022 2.40 2.57 2.27 2.29
300 NASDAQ CORZ Fri, Jun 17, 2022 2.19 2.46 2.19 2.33
299 NASDAQ CORZ Thu, Jun 16, 2022 2.15 2.25 2.09 2.20
298 NASDAQ CORZ Wed, Jun 15, 2022 2.13 2.39 2.07 2.28
297 NASDAQ CORZ Tue, Jun 14, 2022 2.13 2.15 1.99 2.14
296 NASDAQ CORZ Mon, Jun 13, 2022 2.10 2.16 1.97 2.02
295 NASDAQ CORZ Fri, Jun 10, 2022 2.40 2.51 2.32 2.33
294 NASDAQ CORZ Thu, Jun 9, 2022 2.56 2.62 2.42 2.44
293 NASDAQ CORZ Wed, Jun 8, 2022 2.57 2.85 2.55 2.65
292 NASDAQ CORZ Tue, Jun 7, 2022 2.42 2.59 2.35 2.56
291 NASDAQ CORZ Mon, Jun 6, 2022 2.91 2.92 2.46 2.55
290 NASDAQ CORZ Fri, Jun 3, 2022 3.00 3.04 2.64 2.78
289 NASDAQ CORZ Thu, Jun 2, 2022 3.01 3.21 2.94 3.04
288 NASDAQ CORZ Wed, Jun 1, 2022 3.54 3.60 2.99 3.03
287 NASDAQ CORZ Tue, May 31, 2022 3.79 3.99 3.49 3.53
286 NASDAQ CORZ Fri, May 27, 2022 3.64 3.89 3.63 3.69
285 NASDAQ CORZ Thu, May 26, 2022 3.48 3.74 3.43 3.57
284 NASDAQ CORZ Wed, May 25, 2022 3.39 3.57 3.32 3.51
283 NASDAQ CORZ Tue, May 24, 2022 3.64 3.64 3.39 3.40
282 NASDAQ CORZ Mon, May 23, 2022 3.78 3.94 3.55 3.76
281 NASDAQ CORZ Fri, May 20, 2022 4.00 4.10 3.54 3.72
280 NASDAQ CORZ Thu, May 19, 2022 3.69 3.99 3.65 3.88
279 NASDAQ CORZ Wed, May 18, 2022 3.83 3.96 3.65 3.74
278 NASDAQ CORZ Tue, May 17, 2022 4.00 4.14 3.84 3.97
277 NASDAQ CORZ Mon, May 16, 2022 4.31 4.34 3.83 3.85
276 NASDAQ CORZ Fri, May 13, 2022 4.32 4.69 4.15 4.25
275 NASDAQ CORZ Thu, May 12, 2022 3.51 3.87 3.09 3.85
274 NASDAQ CORZ Wed, May 11, 2022 3.91 4.32 3.50 3.59
273 NASDAQ CORZ Tue, May 10, 2022 4.74 4.74 4.14 4.28
272 NASDAQ CORZ Mon, May 9, 2022 4.97 4.97 4.35 4.49
271 NASDAQ CORZ Fri, May 6, 2022 5.23 5.34 4.83 5.17
270 NASDAQ CORZ Thu, May 5, 2022 5.59 5.62 5.17 5.32
269 NASDAQ CORZ Wed, May 4, 2022 5.67 5.83 5.06 5.76
268 NASDAQ CORZ Tue, May 3, 2022 6.00 6.02 5.36 5.62
267 NASDAQ CORZ Mon, May 2, 2022 5.95 6.04 5.75 5.98
266 NASDAQ CORZ Fri, Apr 29, 2022 6.27 6.56 5.91 5.91
265 NASDAQ CORZ Thu, Apr 28, 2022 6.28 6.38 5.85 6.28
264 NASDAQ CORZ Wed, Apr 27, 2022 6.07 6.33 5.95 6.12
263 NASDAQ CORZ Tue, Apr 26, 2022 6.29 6.29 5.96 6.07
262 NASDAQ CORZ Mon, Apr 25, 2022 6.02 6.38 5.93 6.31
261 NASDAQ CORZ Fri, Apr 22, 2022 6.42 6.62 6.04 6.27
260 NASDAQ CORZ Thu, Apr 21, 2022 7.31 7.45 6.50 6.59
259 NASDAQ CORZ Wed, Apr 20, 2022 7.77 7.77 7.16 7.18
258 NASDAQ CORZ Tue, Apr 19, 2022 7.48 7.94 7.29 7.72
257 NASDAQ CORZ Mon, Apr 18, 2022 7.70 7.80 7.23 7.54
256 NASDAQ CORZ Thu, Apr 14, 2022 8.08 8.22 7.65 7.70
255 NASDAQ CORZ Wed, Apr 13, 2022 7.67 8.09 7.60 8.02
254 NASDAQ CORZ Tue, Apr 12, 2022 8.23 8.32 7.57 7.74
253 NASDAQ CORZ Mon, Apr 11, 2022 8.29 8.29 7.74 8.15
252 NASDAQ CORZ Fri, Apr 8, 2022 8.26 8.52 8.05 8.34
251 NASDAQ CORZ Thu, Apr 7, 2022 8.36 8.61 7.97 8.25
250 NASDAQ CORZ Wed, Apr 6, 2022 8.48 8.72 8.14 8.32
249 NASDAQ CORZ Tue, Apr 5, 2022 8.82 8.82 8.31 8.73
248 NASDAQ CORZ Mon, Apr 4, 2022 8.45 8.95 8.35 8.77
247 NASDAQ CORZ Fri, Apr 1, 2022 8.19 8.61 8.14 8.50
246 NASDAQ CORZ Thu, Mar 31, 2022 8.55 8.69 8.15 8.23
245 NASDAQ CORZ Wed, Mar 30, 2022 8.75 9.08 8.36 8.41
244 NASDAQ CORZ Tue, Mar 29, 2022 8.90 9.10 8.33 8.71
243 NASDAQ CORZ Mon, Mar 28, 2022 8.76 9.10 8.55 8.88
242 NASDAQ CORZ Fri, Mar 25, 2022 8.85 9.06 8.50 8.60
241 NASDAQ CORZ Thu, Mar 24, 2022 8.95 9.19 8.57 8.68
240 NASDAQ CORZ Wed, Mar 23, 2022 8.87 9.39 8.62 8.80
239 NASDAQ CORZ Tue, Mar 22, 2022 9.37 9.60 8.79 8.91
238 NASDAQ CORZ Mon, Mar 21, 2022 8.80 9.24 8.68 9.15
237 NASDAQ CORZ Fri, Mar 18, 2022 8.60 9.11 8.44 8.87
236 NASDAQ CORZ Thu, Mar 17, 2022 8.23 8.80 8.08 8.61
235 NASDAQ CORZ Wed, Mar 16, 2022 7.81 8.40 7.75 8.34
234 NASDAQ CORZ Tue, Mar 15, 2022 7.29 7.85 7.07 7.69
233 NASDAQ CORZ Mon, Mar 14, 2022 7.38 7.59 6.98 7.35
232 NASDAQ CORZ Fri, Mar 11, 2022 7.88 8.17 7.09 7.46
231 NASDAQ CORZ Thu, Mar 10, 2022 6.81 8.12 6.75 8.02
230 NASDAQ CORZ Wed, Mar 9, 2022 7.38 8.44 7.07 7.37
229 NASDAQ CORZ Tue, Mar 8, 2022 6.33 7.30 6.08 7.19
228 NASDAQ CORZ Mon, Mar 7, 2022 6.50 7.24 6.21 6.28
227 NASDAQ CORZ Fri, Mar 4, 2022 6.88 7.20 6.38 6.46
226 NASDAQ CORZ Thu, Mar 3, 2022 7.66 7.85 6.71 6.98
225 NASDAQ CORZ Wed, Mar 2, 2022 7.67 8.45 7.51 7.70
224 NASDAQ CORZ Tue, Mar 1, 2022 9.50 9.55 7.05 7.49
223 NASDAQ CORZ Mon, Feb 28, 2022 9.22 9.80 8.72 9.20
222 NASDAQ CORZ Fri, Feb 25, 2022 8.50 9.39 8.45 9.38
221 NASDAQ CORZ Thu, Feb 24, 2022 7.33 8.59 7.33 8.43
220 NASDAQ CORZ Wed, Feb 23, 2022 8.05 8.32 7.80 7.84
219 NASDAQ CORZ Tue, Feb 22, 2022 8.15 8.36 7.65 7.92
218 NASDAQ CORZ Fri, Feb 18, 2022 9.12 9.20 8.11 8.26
217 NASDAQ CORZ Thu, Feb 17, 2022 9.50 9.70 8.94 9.20
216 NASDAQ CORZ Wed, Feb 16, 2022 10.41 10.61 9.42 9.55
215 NASDAQ CORZ Tue, Feb 15, 2022 10.45 10.85 10.02 10.54
214 NASDAQ CORZ Mon, Feb 14, 2022 10.08 10.50 9.55 9.89
213 NASDAQ CORZ Fri, Feb 11, 2022 10.61 11.34 10.00 10.20
212 NASDAQ CORZ Thu, Feb 10, 2022 10.31 11.45 10.00 10.51
211 NASDAQ CORZ Wed, Feb 9, 2022 11.05 11.49 10.40 10.59
210 NASDAQ CORZ Tue, Feb 8, 2022 10.51 10.99 9.69 10.88
209 NASDAQ CORZ Mon, Feb 7, 2022 9.83 11.19 9.34 10.67
208 NASDAQ CORZ Fri, Feb 4, 2022 9.08 9.88 8.70 9.44
207 NASDAQ CORZ Thu, Feb 3, 2022 8.83 10.18 8.81 9.00
206 NASDAQ CORZ Wed, Feb 2, 2022 10.23 10.25 8.78 9.26
205 NASDAQ CORZ Tue, Feb 1, 2022 8.75 10.42 8.61 9.91
204 NASDAQ CORZ Mon, Jan 31, 2022 7.69 9.01 7.62 8.68
203 NASDAQ CORZ Fri, Jan 28, 2022 7.28 7.98 7.00 7.78
202 NASDAQ CORZ Thu, Jan 27, 2022 8.58 8.69 6.93 7.20
201 NASDAQ CORZ Wed, Jan 26, 2022 8.25 9.19 7.75 8.66
200 NASDAQ CORZ Tue, Jan 25, 2022 6.71 8.39 6.53 7.90
199 NASDAQ CORZ Mon, Jan 24, 2022 6.66 7.16 5.82 7.02
198 NASDAQ CORZ Fri, Jan 21, 2022 8.49 8.49 6.86 6.91
197 NASDAQ CORZ Thu, Jan 20, 2022 9.74 10.48 8.35 8.80
196 NASDAQ CORZ Wed, Jan 19, 2022 9.88 10.00 9.52 9.60
195 NASDAQ CORZ Tue, Jan 18, 2022 10.00 10.16 9.41 9.74
194 NASDAQ CORZ Fri, Jan 14, 2022 9.65 10.36 9.62 10.03
193 NASDAQ CORZ Thu, Jan 13, 2022 9.97 10.02 9.25 9.55
192 NASDAQ CORZ Wed, Jan 12, 2022 9.98 10.08 9.98 10.01
191 NASDAQ CORZ Tue, Jan 11, 2022 9.99 10.00 9.98 9.99
190 NASDAQ CORZ Mon, Jan 10, 2022 10.02 10.03 9.97 9.98
189 NASDAQ CORZ Fri, Jan 7, 2022 10.05 10.16 10.02 10.06
188 NASDAQ CORZ Thu, Jan 6, 2022 10.08 10.23 10.02 10.11
187 NASDAQ CORZ Wed, Jan 5, 2022 10.21 10.24 10.01 10.10
186 NASDAQ CORZ Tue, Jan 4, 2022 10.51 10.61 10.08 10.24
185 NASDAQ CORZ Mon, Jan 3, 2022 11.02 11.20 10.28 10.43
184 NASDAQ CORZ Fri, Dec 31, 2021 10.69 11.55 10.69 10.95
183 NASDAQ CORZ Thu, Dec 30, 2021 10.60 10.90 10.60 10.72
182 NASDAQ CORZ Wed, Dec 29, 2021 10.62 10.82 10.44 10.53
181 NASDAQ CORZ Tue, Dec 28, 2021 10.97 11.07 10.43 10.63
180 NASDAQ CORZ Mon, Dec 27, 2021 11.40 11.64 10.99 11.03
179 NASDAQ CORZ Thu, Dec 23, 2021 10.63 11.43 10.53 11.34
178 NASDAQ CORZ Wed, Dec 22, 2021 10.50 10.67 10.45 10.55
177 NASDAQ CORZ Tue, Dec 21, 2021 10.74 10.76 10.45 10.54
176 NASDAQ CORZ Mon, Dec 20, 2021 10.39 10.56 10.30 10.51
175 NASDAQ CORZ Fri, Dec 17, 2021 10.40 10.65 10.30 10.39
174 NASDAQ CORZ Thu, Dec 16, 2021 11.04 11.27 10.44 10.55
173 NASDAQ CORZ Wed, Dec 15, 2021 10.84 11.09 10.30 10.95
172 NASDAQ CORZ Tue, Dec 14, 2021 10.55 10.79 10.41 10.69
171 NASDAQ CORZ Mon, Dec 13, 2021 11.37 11.48 10.49 10.57
170 NASDAQ CORZ Fri, Dec 10, 2021 11.60 11.65 11.25 11.30
169 NASDAQ CORZ Thu, Dec 9, 2021 11.71 11.71 11.24 11.53
168 NASDAQ CORZ Wed, Dec 8, 2021 11.60 11.70 11.25 11.61
167 NASDAQ CORZ Tue, Dec 7, 2021 11.77 12.00 11.41 11.71
166 NASDAQ CORZ Mon, Dec 6, 2021 11.50 11.75 10.76 11.40
165 NASDAQ CORZ Fri, Dec 3, 2021 13.30 13.46 11.80 11.93
164 NASDAQ CORZ Thu, Dec 2, 2021 12.87 13.69 11.55 13.32
163 NASDAQ CORZ Wed, Dec 1, 2021 12.93 13.57 12.90 13.13
162 NASDAQ CORZ Tue, Nov 30, 2021 13.36 13.56 12.69 12.78
161 NASDAQ CORZ Mon, Nov 29, 2021 13.03 13.70 12.69 13.04
160 NASDAQ CORZ Fri, Nov 26, 2021 12.85 12.99 12.35 12.58
159 NASDAQ CORZ Wed, Nov 24, 2021 12.80 12.99 12.52 12.85
158 NASDAQ CORZ Tue, Nov 23, 2021 13.56 13.60 12.77 13.07
157 NASDAQ CORZ Mon, Nov 22, 2021 14.60 14.98 13.28 13.47
156 NASDAQ CORZ Fri, Nov 19, 2021 13.90 14.84 13.42 14.32
155 NASDAQ CORZ Thu, Nov 18, 2021 13.86 14.09 13.27 13.83
154 NASDAQ CORZ Wed, Nov 17, 2021 13.85 14.00 13.40 13.98
153 NASDAQ CORZ Tue, Nov 16, 2021 13.50 14.03 13.24 13.73
152 NASDAQ CORZ Mon, Nov 15, 2021 13.50 14.16 13.50 13.87
151 NASDAQ CORZ Fri, Nov 12, 2021 13.09 13.62 12.71 13.57
150 NASDAQ CORZ Thu, Nov 11, 2021 12.89 13.06 12.51 12.90
149 NASDAQ CORZ Wed, Nov 10, 2021 13.67 14.00 12.86 12.98
148 NASDAQ CORZ Tue, Nov 9, 2021 13.92 13.99 13.04 13.32
147 NASDAQ CORZ Mon, Nov 8, 2021 13.76 14.24 13.28 13.69
146 NASDAQ CORZ Fri, Nov 5, 2021 12.99 13.24 12.05 13.05
145 NASDAQ CORZ Thu, Nov 4, 2021 13.94 13.99 12.55 12.85
144 NASDAQ CORZ Wed, Nov 3, 2021 13.92 13.98 13.03 13.82
143 NASDAQ CORZ Tue, Nov 2, 2021 13.12 14.10 13.03 13.98
142 NASDAQ CORZ Mon, Nov 1, 2021 12.80 13.50 12.60 13.11
141 NASDAQ CORZ Fri, Oct 29, 2021 12.04 12.73 11.85 12.50
140 NASDAQ CORZ Thu, Oct 28, 2021 11.95 12.11 11.71 11.85
139 NASDAQ CORZ Wed, Oct 27, 2021 11.95 12.18 11.47 11.66
138 NASDAQ CORZ Tue, Oct 26, 2021 12.20 12.70 12.00 12.50
137 NASDAQ CORZ Mon, Oct 25, 2021 11.90 12.14 11.66 12.00
136 NASDAQ CORZ Fri, Oct 22, 2021 11.13 11.99 11.06 11.64
135 NASDAQ CORZ Thu, Oct 21, 2021 10.85 11.17 10.77 11.00
134 NASDAQ CORZ Wed, Oct 20, 2021 10.67 11.00 10.67 10.98
133 NASDAQ CORZ Tue, Oct 19, 2021 10.93 10.93 10.51 10.60
132 NASDAQ CORZ Mon, Oct 18, 2021 10.83 10.92 10.62 10.68
131 NASDAQ CORZ Fri, Oct 15, 2021 10.40 10.86 10.35 10.68
130 NASDAQ CORZ Thu, Oct 14, 2021 10.29 10.36 10.22 10.30
129 NASDAQ CORZ Wed, Oct 13, 2021 10.18 10.30 10.13 10.25
128 NASDAQ CORZ Tue, Oct 12, 2021 10.23 10.23 10.13 10.18
127 NASDAQ CORZ Mon, Oct 11, 2021 10.16 10.24 10.15 10.20
126 NASDAQ CORZ Fri, Oct 8, 2021 10.23 10.24 10.08 10.17
125 NASDAQ CORZ Thu, Oct 7, 2021 10.26 10.31 10.15 10.16
124 NASDAQ CORZ Wed, Oct 6, 2021 10.21 10.33 10.17 10.24
123 NASDAQ CORZ Tue, Oct 5, 2021 10.18 10.31 10.10 10.25
122 NASDAQ CORZ Mon, Oct 4, 2021 10.23 10.23 10.06 10.15
121 NASDAQ CORZ Fri, Oct 1, 2021 10.17 10.26 10.12 10.17
120 NASDAQ CORZ Thu, Sep 30, 2021 10.10 10.21 10.05 10.11
119 NASDAQ CORZ Wed, Sep 29, 2021 10.07 10.12 10.06 10.06
118 NASDAQ CORZ Tue, Sep 28, 2021 10.05 10.15 10.03 10.08
117 NASDAQ CORZ Mon, Sep 27, 2021 10.08 10.15 10.04 10.04
116 NASDAQ CORZ Fri, Sep 24, 2021 10.15 10.15 10.07 10.12
115 NASDAQ CORZ Thu, Sep 23, 2021 10.15 10.20 10.12 10.13
114 NASDAQ CORZ Wed, Sep 22, 2021 10.09 10.22 10.08 10.16
113 NASDAQ CORZ Tue, Sep 21, 2021 10.09 10.12 10.06 10.10
112 NASDAQ CORZ Mon, Sep 20, 2021 10.11 10.14 10.06 10.08
111 NASDAQ CORZ Fri, Sep 17, 2021 10.20 10.22 10.11 10.15
110 NASDAQ CORZ Thu, Sep 16, 2021 10.24 10.24 10.10 10.14
109 NASDAQ CORZ Wed, Sep 15, 2021 10.14 10.26 10.06 10.22
108 NASDAQ CORZ Tue, Sep 14, 2021 10.12 10.16 10.08 10.09
107 NASDAQ CORZ Mon, Sep 13, 2021 10.18 10.18 10.06 10.08
106 NASDAQ CORZ Fri, Sep 10, 2021 10.11 10.28 10.05 10.19
105 NASDAQ CORZ Thu, Sep 9, 2021 10.16 10.16 10.05 10.11
104 NASDAQ CORZ Wed, Sep 8, 2021 10.16 10.23 10.09 10.15
103 NASDAQ CORZ Tue, Sep 7, 2021 10.25 10.31 10.03 10.15
102 NASDAQ CORZ Fri, Sep 3, 2021 10.34 10.34 10.22 10.26
101 NASDAQ CORZ Thu, Sep 2, 2021 10.24 10.33 10.22 10.27
100 NASDAQ CORZ Wed, Sep 1, 2021 10.19 10.23 10.11 10.20
99 NASDAQ CORZ Tue, Aug 31, 2021 10.11 10.20 10.08 10.15
98 NASDAQ CORZ Mon, Aug 30, 2021 10.06 10.16 10.06 10.07
97 NASDAQ CORZ Fri, Aug 27, 2021 10.18 10.19 10.05 10.08
96 NASDAQ CORZ Thu, Aug 26, 2021 10.17 10.17 10.03 10.08
95 NASDAQ CORZ Wed, Aug 25, 2021 10.18 10.19 10.07 10.16
94 NASDAQ CORZ Tue, Aug 24, 2021 10.20 10.30 10.03 10.17
93 NASDAQ CORZ Mon, Aug 23, 2021 10.29 10.41 10.10 10.17
92 NASDAQ CORZ Fri, Aug 20, 2021 10.18 10.33 10.11 10.29
91 NASDAQ CORZ Thu, Aug 19, 2021 10.02 10.24 10.01 10.20
90 NASDAQ CORZ Wed, Aug 18, 2021 10.13 10.21 9.97 10.02
89 NASDAQ CORZ Tue, Aug 17, 2021 10.33 10.33 10.10 10.12
88 NASDAQ CORZ Mon, Aug 16, 2021 10.31 10.31 10.17 10.28
87 NASDAQ CORZ Fri, Aug 13, 2021 10.38 10.41 10.24 10.25
86 NASDAQ CORZ Thu, Aug 12, 2021 10.29 10.29 10.15 10.25
85 NASDAQ CORZ Wed, Aug 11, 2021 10.15 10.35 10.13 10.26
84 NASDAQ CORZ Tue, Aug 10, 2021 10.05 10.12 10.03 10.11
83 NASDAQ CORZ Mon, Aug 9, 2021 10.15 10.19 9.97 10.10
82 NASDAQ CORZ Fri, Aug 6, 2021 9.93 10.04 9.89 10.03
81 NASDAQ CORZ Thu, Aug 5, 2021 9.91 9.95 9.88 9.90
80 NASDAQ CORZ Wed, Aug 4, 2021 9.95 9.96 9.87 9.92
79 NASDAQ CORZ Tue, Aug 3, 2021 9.98 10.00 9.92 9.93
78 NASDAQ CORZ Mon, Aug 2, 2021 9.95 9.98 9.93 9.97
77 NASDAQ CORZ Fri, Jul 30, 2021 9.94 9.94 9.90 9.92
76 NASDAQ CORZ Thu, Jul 29, 2021 9.95 9.95 9.93 9.93
75 NASDAQ CORZ Wed, Jul 28, 2021 9.93 9.94 9.88 9.94
74 NASDAQ CORZ Tue, Jul 27, 2021 9.92 9.98 9.90 9.93
73 NASDAQ CORZ Mon, Jul 26, 2021 10.00 10.05 9.87 9.93
72 NASDAQ CORZ Fri, Jul 23, 2021 9.95 9.95 9.92 9.95
71 NASDAQ CORZ Thu, Jul 22, 2021 10.00 10.00 9.92 9.95
70 NASDAQ CORZ Wed, Jul 21, 2021 9.95 10.00 9.85 9.93
69 NASDAQ CORZ Tue, Jul 20, 2021 9.95 9.95 9.80 9.80
68 NASDAQ CORZ Mon, Jul 19, 2021 9.72 9.84 9.72 9.74
67 NASDAQ CORZ Fri, Jul 16, 2021 9.76 9.80 9.73 9.74
66 NASDAQ CORZ Thu, Jul 15, 2021 9.72 9.77 9.72 9.77
65 NASDAQ CORZ Wed, Jul 14, 2021 0.00 0.00 0.00 9.80
64 NASDAQ CORZ Tue, Jul 13, 2021 9.91 9.91 9.76 9.80
63 NASDAQ CORZ Mon, Jul 12, 2021 9.85 9.91 9.85 9.91
62 NASDAQ CORZ Fri, Jul 9, 2021 9.79 9.79 9.79 9.79
61 NASDAQ CORZ Thu, Jul 8, 2021 9.79 9.79 9.75 9.75
60 NASDAQ CORZ Tue, Jul 6, 2021 9.79 9.91 9.76 9.82
59 NASDAQ CORZ Fri, Jul 2, 2021 9.77 9.80 9.73 9.80
58 NASDAQ CORZ Thu, Jul 1, 2021 9.81 9.85 9.80 9.85
57 NASDAQ CORZ Wed, Jun 30, 2021 9.83 9.83 9.83 9.83
56 NASDAQ CORZ Tue, Jun 29, 2021 9.83 9.83 9.82 9.82
55 NASDAQ CORZ Mon, Jun 28, 2021 9.82 9.83 9.82 9.82
54 NASDAQ CORZ Fri, Jun 25, 2021 9.80 9.85 9.80 9.83
53 NASDAQ CORZ Thu, Jun 24, 2021 9.78 9.78 9.75 9.75
52 NASDAQ CORZ Wed, Jun 23, 2021 9.79 9.79 9.79 9.79
51 NASDAQ CORZ Tue, Jun 22, 2021 9.73 9.73 9.73 9.73
50 NASDAQ CORZ Mon, Jun 21, 2021 0.00 0.00 0.00 9.78
49 NASDAQ CORZ Fri, Jun 18, 2021 9.77 9.78 9.77 9.78
48 NASDAQ CORZ Thu, Jun 17, 2021 9.80 9.80 9.80 9.80
47 NASDAQ CORZ Wed, Jun 16, 2021 9.78 9.83 9.76 9.83
46 NASDAQ CORZ Tue, Jun 15, 2021 9.80 9.82 9.80 9.81
45 NASDAQ CORZ Mon, Jun 14, 2021 9.73 9.80 9.73 9.79
44 NASDAQ CORZ Fri, Jun 11, 2021 9.77 9.80 9.75 9.75
43 NASDAQ CORZ Thu, Jun 10, 2021 9.85 9.85 9.73 9.74
42 NASDAQ CORZ Tue, Jun 8, 2021 9.90 9.93 9.90 9.92
41 NASDAQ CORZ Mon, Jun 7, 2021 0.00 0.00 0.00 9.82
40 NASDAQ CORZ Fri, Jun 4, 2021 0.00 0.00 0.00 9.82
39 NASDAQ CORZ Thu, Jun 3, 2021 9.80 9.82 9.80 9.82
38 NASDAQ CORZ Wed, Jun 2, 2021 0.00 0.00 0.00 9.84
37 NASDAQ CORZ Tue, Jun 1, 2021 0.00 0.00 0.00 9.84
36 NASDAQ CORZ Thu, May 27, 2021 9.79 9.84 9.79 9.84
35 NASDAQ CORZ Wed, May 26, 2021 9.85 9.88 9.79 9.79
34 NASDAQ CORZ Tue, May 25, 2021 9.75 9.80 9.74 9.78
33 NASDAQ CORZ Mon, May 24, 2021 0.00 0.00 0.00 9.76
32 NASDAQ CORZ Fri, May 21, 2021 9.76 9.76 9.76 9.76
31 NASDAQ CORZ Thu, May 20, 2021 9.76 9.78 9.74 9.77
30 NASDAQ CORZ Wed, May 19, 2021 9.78 9.78 9.75 9.75
29 NASDAQ CORZ Tue, May 18, 2021 9.80 9.80 9.75 9.75
28 NASDAQ CORZ Mon, May 17, 2021 9.72 9.80 9.72 9.76
27 NASDAQ CORZ Fri, May 14, 2021 9.77 9.77 9.75 9.75
26 NASDAQ CORZ Thu, May 13, 2021 9.80 9.80 9.79 9.79
25 NASDAQ CORZ Wed, May 12, 2021 9.81 9.81 9.77 9.79
24 NASDAQ CORZ Tue, May 11, 2021 9.82 9.83 9.82 9.83
23 NASDAQ CORZ Mon, May 10, 2021 9.86 9.88 9.82 9.88
22 NASDAQ CORZ Fri, May 7, 2021 9.84 9.88 9.82 9.86
21 NASDAQ CORZ Thu, May 6, 2021 9.83 9.86 9.83 9.84
20 NASDAQ CORZ Wed, May 5, 2021 9.86 9.88 9.82 9.86
19 NASDAQ CORZ Tue, May 4, 2021 9.85 9.90 9.85 9.90
18 NASDAQ CORZ Mon, May 3, 2021 9.98 9.98 9.83 9.95
17 NASDAQ CORZ Fri, Apr 30, 2021 9.97 9.97 9.85 9.96
16 NASDAQ CORZ Thu, Apr 29, 2021 9.95 9.97 9.85 9.97
15 NASDAQ CORZ Wed, Apr 28, 2021 9.85 9.90 9.85 9.90
14 NASDAQ CORZ Tue, Apr 27, 2021 9.82 9.88 9.82 9.88
13 NASDAQ CORZ Mon, Apr 26, 2021 10.03 10.03 9.82 9.84
12 NASDAQ CORZ Fri, Apr 23, 2021 9.90 10.01 9.90 10.01
11 NASDAQ CORZ Thu, Apr 22, 2021 9.87 9.90 9.82 9.82
10 NASDAQ CORZ Wed, Apr 21, 2021 9.92 10.01 9.90 10.01
9 NASDAQ CORZ Tue, Apr 20, 2021 9.94 9.94 9.94 9.94
8 NASDAQ CORZ Mon, Apr 19, 2021 0.00 0.00 0.00 9.97
7 NASDAQ CORZ Fri, Apr 16, 2021 9.97 10.00 9.96 9.97
6 NASDAQ CORZ Thu, Apr 15, 2021 9.82 10.00 9.82 10.00
5 NASDAQ CORZ Wed, Apr 14, 2021 9.91 9.91 9.91 9.91
4 NASDAQ CORZ Tue, Apr 13, 2021 10.05 10.10 9.83 10.00
3 NASDAQ CORZ Mon, Apr 12, 2021 9.95 10.23 9.95 10.08
2 NASDAQ CORZ Fri, Apr 9, 2021 10.14 10.15 9.95 9.95
1 NASDAQ CORZ Thu, Apr 8, 2021 10.15 10.15 10.10 10.10
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024