CORZ Historical Prices

Summary

Key Stock Metrics

2.61

(April 17, 2024)

52-Week Low

18.63

(November 26, 2024)

52-Week High

18.63

(November 26, 2024)

All-Time High

8.63

(March 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-08 10.15 10.15 10.10 10.10 2734
2021-04-09 10.14 10.15 9.95 9.95 149500
2021-04-12 9.95 10.23 9.95 10.08 2056
2021-04-13 10.05 10.10 9.83 10.00 17842
2021-04-14 9.91 9.91 9.91 9.91 701
2021-04-15 9.82 10.00 9.82 10.00 6075
2021-04-16 9.97 10.00 9.96 9.97 14529
2021-04-19 0.00 0.00 0.00 9.97 43
2021-04-20 9.94 9.94 9.94 9.94 513
2021-04-21 9.92 10.01 9.90 10.01 16626
2021-04-22 9.87 9.90 9.82 9.82 9045
2021-04-23 9.90 10.01 9.90 10.01 2358
2021-04-26 10.03 10.03 9.82 9.84 41469
2021-04-27 9.82 9.88 9.82 9.88 9650
2021-04-28 9.85 9.90 9.85 9.90 503
2021-04-29 9.95 9.97 9.85 9.97 152201
2021-04-30 9.97 9.97 9.85 9.96 2807
2021-05-03 9.98 9.98 9.83 9.95 12107
2021-05-04 9.85 9.90 9.85 9.90 2726
2021-05-05 9.86 9.88 9.82 9.86 6782
2021-05-06 9.83 9.86 9.83 9.84 63960
2021-05-07 9.84 9.88 9.82 9.86 16568
2021-05-10 9.86 9.88 9.82 9.88 5265
2021-05-11 9.82 9.83 9.82 9.83 12988
2021-05-12 9.81 9.81 9.77 9.79 12397
2021-05-13 9.80 9.80 9.79 9.79 6649
2021-05-14 9.77 9.77 9.75 9.75 26231
2021-05-17 9.72 9.80 9.72 9.76 128295
2021-05-18 9.80 9.80 9.75 9.75 2367
2021-05-19 9.78 9.78 9.75 9.75 2947
2021-05-20 9.76 9.78 9.74 9.77 53900
2021-05-21 9.76 9.76 9.76 9.76 225
2021-05-24 0.00 0.00 0.00 9.76 6
2021-05-25 9.75 9.80 9.74 9.78 61008
2021-05-26 9.85 9.88 9.79 9.79 3283
2021-05-27 9.79 9.84 9.79 9.84 22654
2021-06-01 0.00 0.00 0.00 9.84 875
2021-06-02 0.00 0.00 0.00 9.84 20
2021-06-03 9.80 9.82 9.80 9.82 845
2021-06-04 0.00 0.00 0.00 9.82 49
2021-06-07 0.00 0.00 0.00 9.82 8
2021-06-08 9.90 9.93 9.90 9.92 7775
2021-06-10 9.85 9.85 9.73 9.74 42946
2021-06-11 9.77 9.80 9.75 9.75 65243
2021-06-14 9.73 9.80 9.73 9.79 62324
2021-06-15 9.80 9.82 9.80 9.81 3558
2021-06-16 9.78 9.83 9.76 9.83 6814
2021-06-17 9.80 9.80 9.80 9.80 2400
2021-06-18 9.77 9.78 9.77 9.78 905
2021-06-21 0.00 0.00 0.00 9.78 2
2021-06-22 9.73 9.73 9.73 9.73 689
2021-06-23 9.79 9.79 9.79 9.79 4980
2021-06-24 9.78 9.78 9.75 9.75 10602
2021-06-25 9.80 9.85 9.80 9.83 1963
2021-06-28 9.82 9.83 9.82 9.82 20301
2021-06-29 9.83 9.83 9.82 9.82 9045
2021-06-30 9.83 9.83 9.83 9.83 14332
2021-07-01 9.81 9.85 9.80 9.85 4644
2021-07-02 9.77 9.80 9.73 9.80 1546
2021-07-06 9.79 9.91 9.76 9.82 10183
2021-07-08 9.79 9.79 9.75 9.75 300
2021-07-09 9.79 9.79 9.79 9.79 4100
2021-07-12 9.85 9.91 9.85 9.91 57246
2021-07-13 9.91 9.91 9.76 9.80 35810
2021-07-14 0.00 0.00 0.00 9.80 2
2021-07-15 9.72 9.77 9.72 9.77 392
2021-07-16 9.76 9.80 9.73 9.74 12611
2021-07-19 9.72 9.84 9.72 9.74 58906
2021-07-20 9.95 9.95 9.80 9.80 9388
2021-07-21 9.95 10.00 9.85 9.93 2718087
2021-07-22 10.00 10.00 9.92 9.95 1082233
2021-07-23 9.95 9.95 9.92 9.95 337480
2021-07-26 10.00 10.05 9.87 9.93 1346800
2021-07-27 9.92 9.98 9.90 9.93 247933
2021-07-28 9.93 9.94 9.88 9.94 175343
2021-07-29 9.95 9.95 9.93 9.93 44223
2021-07-30 9.94 9.94 9.90 9.92 58638
2021-08-02 9.95 9.98 9.93 9.97 292108
2021-08-03 9.98 10.00 9.92 9.93 493148
2021-08-04 9.95 9.96 9.87 9.92 224582
2021-08-05 9.91 9.95 9.88 9.90 157389
2021-08-06 9.93 10.04 9.89 10.03 1256043
2021-08-09 10.15 10.19 9.97 10.10 2437870
2021-08-10 10.05 10.12 10.03 10.11 1158894
2021-08-11 10.15 10.35 10.13 10.26 1795763
2021-08-12 10.29 10.29 10.15 10.25 855941
2021-08-13 10.38 10.41 10.24 10.25 351012
2021-08-16 10.31 10.31 10.17 10.28 138598
2021-08-17 10.33 10.33 10.10 10.12 346461
2021-08-18 10.13 10.21 9.97 10.02 431208
2021-08-19 10.02 10.24 10.01 10.20 196595
2021-08-20 10.18 10.33 10.11 10.29 611076
2021-08-23 10.29 10.41 10.10 10.17 805172
2021-08-24 10.20 10.30 10.03 10.17 653213
2021-08-25 10.18 10.19 10.07 10.16 262672
2021-08-26 10.17 10.17 10.03 10.08 362668
2021-08-27 10.18 10.19 10.05 10.08 805885
2021-08-30 10.06 10.16 10.06 10.07 594667
2021-08-31 10.11 10.20 10.08 10.15 371411
2021-09-01 10.19 10.23 10.11 10.20 238224
2021-09-02 10.24 10.33 10.22 10.27 1049435
2021-09-03 10.34 10.34 10.22 10.26 180335
2021-09-07 10.25 10.31 10.03 10.15 606170
2021-09-08 10.16 10.23 10.09 10.15 114688
2021-09-09 10.16 10.16 10.05 10.11 338295
2021-09-10 10.11 10.28 10.05 10.19 246863
2021-09-13 10.18 10.18 10.06 10.08 219054
2021-09-14 10.12 10.16 10.08 10.09 530473
2021-09-15 10.14 10.26 10.06 10.22 302977
2021-09-16 10.24 10.24 10.10 10.14 164975
2021-09-17 10.20 10.22 10.11 10.15 92699
2021-09-20 10.11 10.14 10.06 10.08 282737
2021-09-21 10.09 10.12 10.06 10.10 123231
2021-09-22 10.09 10.22 10.08 10.16 333842
2021-09-23 10.15 10.20 10.12 10.13 225961
2021-09-24 10.15 10.15 10.07 10.12 208446
2021-09-27 10.08 10.15 10.04 10.04 195991
2021-09-28 10.05 10.15 10.03 10.08 353688
2021-09-29 10.07 10.12 10.06 10.06 63919
2021-09-30 10.10 10.21 10.05 10.11 318365
2021-10-01 10.17 10.26 10.12 10.17 264552
2021-10-04 10.23 10.23 10.06 10.15 235991
2021-10-05 10.18 10.31 10.10 10.25 337554
2021-10-06 10.21 10.33 10.17 10.24 949982
2021-10-07 10.26 10.31 10.15 10.16 1225266
2021-10-08 10.23 10.24 10.08 10.17 467430
2021-10-11 10.16 10.24 10.15 10.20 716483
2021-10-12 10.23 10.23 10.13 10.18 1160840
2021-10-13 10.18 10.30 10.13 10.25 535259
2021-10-14 10.29 10.36 10.22 10.30 474617
2021-10-15 10.40 10.86 10.35 10.68 1942579
2021-10-18 10.83 10.92 10.62 10.68 1294302
2021-10-19 10.93 10.93 10.51 10.60 1189159
2021-10-20 10.67 11.00 10.67 10.98 2163693
2021-10-21 10.85 11.17 10.77 11.00 1805575
2021-10-22 11.13 11.99 11.06 11.64 2332287
2021-10-25 11.90 12.14 11.66 12.00 1744582
2021-10-26 12.20 12.70 12.00 12.50 1850498
2021-10-27 11.95 12.18 11.47 11.66 1488112
2021-10-28 11.95 12.11 11.71 11.85 1921855
2021-10-29 12.04 12.73 11.85 12.50 2154768
2021-11-01 12.80 13.50 12.60 13.11 2671815
2021-11-02 13.12 14.10 13.03 13.98 1688155
2021-11-03 13.92 13.98 13.03 13.82 1577819
2021-11-04 13.94 13.99 12.55 12.85 1408392
2021-11-05 12.99 13.24 12.05 13.05 1178216
2021-11-08 13.76 14.24 13.28 13.69 1822302
2021-11-09 13.92 13.99 13.04 13.32 1124723
2021-11-10 13.67 14.00 12.86 12.98 1293683
2021-11-11 12.89 13.06 12.51 12.90 1259740
2021-11-12 13.09 13.62 12.71 13.57 731807
2021-11-15 13.50 14.16 13.50 13.87 761908
2021-11-16 13.50 14.03 13.24 13.73 843897
2021-11-17 13.85 14.00 13.40 13.98 964509
2021-11-18 13.86 14.09 13.27 13.83 1066349
2021-11-19 13.90 14.84 13.42 14.32 1980335
2021-11-22 14.60 14.98 13.28 13.47 1343645
2021-11-23 13.56 13.60 12.77 13.07 911591
2021-11-24 12.80 12.99 12.52 12.85 935826
2021-11-26 12.85 12.99 12.35 12.58 824142
2021-11-29 13.03 13.70 12.69 13.04 1254673
2021-11-30 13.36 13.56 12.69 12.78 949100
2021-12-01 12.93 13.57 12.90 13.13 641739
2021-12-02 12.87 13.69 11.55 13.32 1460571
2021-12-03 13.30 13.46 11.80 11.93 1508179
2021-12-06 11.50 11.75 10.76 11.40 1221150
2021-12-07 11.77 12.00 11.41 11.71 728396
2021-12-08 11.60 11.70 11.25 11.61 403369
2021-12-09 11.71 11.71 11.24 11.53 863166
2021-12-10 11.60 11.65 11.25 11.30 611004
2021-12-13 11.37 11.48 10.49 10.57 933217
2021-12-14 10.55 10.79 10.41 10.69 835226
2021-12-15 10.84 11.09 10.30 10.95 1140550
2021-12-16 11.04 11.27 10.44 10.55 634263
2021-12-17 10.40 10.65 10.30 10.39 896291
2021-12-20 10.39 10.56 10.30 10.51 644342
2021-12-21 10.74 10.76 10.45 10.54 621478
2021-12-22 10.50 10.67 10.45 10.55 277898
2021-12-23 10.63 11.43 10.53 11.34 580035
2021-12-27 11.40 11.64 10.99 11.03 429430
2021-12-28 10.97 11.07 10.43 10.63 1198641
2021-12-29 10.62 10.82 10.44 10.53 954115
2021-12-30 10.60 10.90 10.60 10.72 320897
2021-12-31 10.69 11.55 10.69 10.95 959845
2022-01-03 11.02 11.20 10.28 10.43 1264248
2022-01-04 10.51 10.61 10.08 10.24 2375172
2022-01-05 10.21 10.24 10.01 10.10 2070945
2022-01-06 10.08 10.23 10.02 10.11 1080966
2022-01-07 10.05 10.16 10.02 10.06 1412248
2022-01-10 10.02 10.03 9.97 9.98 2198220
2022-01-11 9.99 10.00 9.98 9.99 2136905
2022-01-12 9.98 10.08 9.98 10.01 2776271
2022-01-13 9.97 10.02 9.25 9.55 1445865
2022-01-14 9.65 10.36 9.62 10.03 972424
2022-01-18 10.00 10.16 9.41 9.74 501687
2022-01-19 9.88 10.00 9.52 9.60 506097
2022-01-20 9.74 10.48 8.35 8.80 1178659
2022-01-21 8.49 8.49 6.86 6.91 2344137
2022-01-24 6.66 7.16 5.82 7.02 2268035
2022-01-25 6.71 8.39 6.53 7.90 1830580
2022-01-26 8.25 9.19 7.75 8.66 3516790
2022-01-27 8.58 8.69 6.93 7.20 2457660
2022-01-28 7.28 7.98 7.00 7.78 1179076
2022-01-31 7.69 9.01 7.62 8.68 1628143
2022-02-01 8.75 10.42 8.61 9.91 2020952
2022-02-02 10.23 10.25 8.78 9.26 1700306
2022-02-03 8.83 10.18 8.81 9.00 1659395
2022-02-04 9.08 9.88 8.70 9.44 2938633
2022-02-07 9.83 11.19 9.34 10.67 4644646
2022-02-08 10.51 10.99 9.69 10.88 1703173
2022-02-09 11.05 11.49 10.40 10.59 1798814
2022-02-10 10.31 11.45 10.00 10.51 2056910
2022-02-11 10.61 11.34 10.00 10.20 2148718
2022-02-14 10.08 10.50 9.55 9.89 1429963
2022-02-15 10.45 10.85 10.02 10.54 1011034
2022-02-16 10.41 10.61 9.42 9.55 2186089
2022-02-17 9.50 9.70 8.94 9.20 1205844
2022-02-18 9.12 9.20 8.11 8.26 1253649
2022-02-22 8.15 8.36 7.65 7.92 1861010
2022-02-23 8.05 8.32 7.80 7.84 1142512
2022-02-24 7.33 8.59 7.33 8.43 1323231
2022-02-25 8.50 9.39 8.45 9.38 2125818
2022-02-28 9.22 9.80 8.72 9.20 2261579
2022-03-01 9.50 9.55 7.05 7.49 6634701
2022-03-02 7.67 8.45 7.51 7.70 2821461
2022-03-03 7.66 7.85 6.71 6.98 4538278
2022-03-04 6.88 7.20 6.38 6.46 2139132
2022-03-07 6.50 7.24 6.21 6.28 3569603
2022-03-08 6.33 7.30 6.08 7.19 2485402
2022-03-09 7.38 8.44 7.07 7.37 4174640
2022-03-10 6.81 8.12 6.75 8.02 2661883
2022-03-11 7.88 8.17 7.09 7.46 3014682
2022-03-14 7.38 7.59 6.98 7.35 2138837
2022-03-15 7.29 7.85 7.07 7.69 1849312
2022-03-16 7.81 8.40 7.75 8.34 1891959
2022-03-17 8.23 8.80 8.08 8.61 1850659
2022-03-18 8.60 9.11 8.44 8.87 19925721
2022-03-21 8.80 9.24 8.68 9.15 1458252
2022-03-22 9.37 9.60 8.79 8.91 1914444
2022-03-23 8.87 9.39 8.62 8.80 1141894
2022-03-24 8.95 9.19 8.57 8.68 1735174
2022-03-25 8.85 9.06 8.50 8.60 1322391
2022-03-28 8.76 9.10 8.55 8.88 2396465
2022-03-29 8.90 9.10 8.33 8.71 3306499
2022-03-30 8.75 9.08 8.36 8.41 2813779
2022-03-31 8.55 8.69 8.15 8.23 1440807
2022-04-01 8.19 8.61 8.14 8.50 1172354
2022-04-04 8.45 8.95 8.35 8.77 1439237
2022-04-05 8.82 8.82 8.31 8.73 2088549
2022-04-06 8.48 8.72 8.14 8.32 1981437
2022-04-07 8.36 8.61 7.97 8.25 1675772
2022-04-08 8.26 8.52 8.05 8.34 1098102
2022-04-11 8.29 8.29 7.74 8.15 1455156
2022-04-12 8.23 8.32 7.57 7.74 1980690
2022-04-13 7.67 8.09 7.60 8.02 1568454
2022-04-14 8.08 8.22 7.65 7.70 1118156
2022-04-18 7.70 7.80 7.23 7.54 2190110
2022-04-19 7.48 7.94 7.29 7.72 2725950
2022-04-20 7.77 7.77 7.16 7.18 2008726
2022-04-21 7.31 7.45 6.50 6.59 2859851
2022-04-22 6.42 6.62 6.04 6.27 3372151
2022-04-25 6.02 6.38 5.93 6.31 2647774
2022-04-26 6.29 6.29 5.96 6.07 2091410
2022-04-27 6.07 6.33 5.95 6.12 1787369
2022-04-28 6.28 6.38 5.85 6.28 1613371
2022-04-29 6.27 6.56 5.91 5.91 1649819
2022-05-02 5.95 6.04 5.75 5.98 2356614
2022-05-03 6.00 6.02 5.36 5.62 3243928
2022-05-04 5.67 5.83 5.06 5.76 4325729
2022-05-05 5.59 5.62 5.17 5.32 2249787
2022-05-06 5.23 5.34 4.83 5.17 5856782
2022-05-09 4.97 4.97 4.35 4.49 3435308
2022-05-10 4.74 4.74 4.14 4.28 3172435
2022-05-11 3.91 4.32 3.50 3.59 4719957
2022-05-12 3.51 3.87 3.09 3.85 5121572
2022-05-13 4.32 4.69 4.15 4.25 4150065
2022-05-16 4.31 4.34 3.83 3.85 3569268
2022-05-17 4.00 4.14 3.84 3.97 2114389
2022-05-18 3.83 3.96 3.65 3.74 2481466
2022-05-19 3.69 3.99 3.65 3.88 2374294
2022-05-20 4.00 4.10 3.54 3.72 2386428
2022-05-23 3.78 3.94 3.55 3.76 1680060
2022-05-24 3.64 3.64 3.39 3.40 2506648
2022-05-25 3.39 3.57 3.32 3.51 2739800
2022-05-26 3.48 3.74 3.43 3.57 1969883
2022-05-27 3.64 3.89 3.63 3.69 2459094
2022-05-31 3.79 3.99 3.49 3.53 5735241
2022-06-01 3.54 3.60 2.99 3.03 5751918
2022-06-02 3.01 3.21 2.94 3.04 4787689
2022-06-03 3.00 3.04 2.64 2.78 7700232
2022-06-06 2.91 2.92 2.46 2.55 7858917
2022-06-07 2.42 2.59 2.35 2.56 4374077
2022-06-08 2.57 2.85 2.55 2.65 5879608
2022-06-09 2.56 2.62 2.42 2.44 3725980
2022-06-10 2.40 2.51 2.32 2.33 3537292
2022-06-13 2.10 2.16 1.97 2.02 6059228
2022-06-14 2.13 2.15 1.99 2.14 3749782
2022-06-15 2.13 2.39 2.07 2.28 5883991
2022-06-16 2.15 2.25 2.09 2.20 4161914
2022-06-17 2.19 2.46 2.19 2.33 8199987
2022-06-21 2.40 2.57 2.27 2.29 5566278
2022-06-22 2.23 2.34 2.12 2.13 5821938
2022-06-23 2.13 2.20 1.91 2.05 5563649
2022-06-24 2.11 2.23 1.98 2.09 26492378
2022-06-27 2.09 2.10 1.80 1.82 5650887
2022-06-28 1.87 1.87 1.68 1.71 3597414
2022-06-29 1.71 1.72 1.49 1.54 6591533
2022-06-30 1.51 1.51 1.40 1.49 6963156
2022-07-01 1.50 1.53 1.41 1.51 2926745
2022-07-05 1.48 1.72 1.43 1.71 4180296
2022-07-06 1.69 1.71 1.60 1.61 2079920
2022-07-07 1.62 1.84 1.62 1.82 3670324
2022-07-08 1.79 2.03 1.74 1.88 5835431
2022-07-11 1.81 1.83 1.52 1.56 3885320
2022-07-12 1.54 1.61 1.48 1.54 2603242
2022-07-13 1.53 1.58 1.47 1.53 3096917
2022-07-14 1.53 1.54 1.44 1.49 2907719
2022-07-15 1.55 1.59 1.49 1.56 4047793
2022-07-18 1.62 1.89 1.62 1.69 5024318
2022-07-19 1.79 1.97 1.72 1.94 6280015
2022-07-20 1.97 2.12 1.93 2.02 6314180
2022-07-21 2.00 2.02 1.86 2.00 4298062
2022-07-22 2.09 2.11 1.81 1.83 4139052
2022-07-25 1.80 1.89 1.73 1.83 2218257
2022-07-26 1.78 1.81 1.66 1.69 1998162
2022-07-27 1.74 2.03 1.72 2.00 3886703
2022-07-28 2.00 2.22 1.94 2.15 5501204
2022-07-29 2.14 2.53 2.11 2.51 21469621
2022-08-01 2.50 2.50 2.23 2.41 5943556
2022-08-02 2.34 2.80 2.31 2.72 6415278
2022-08-03 2.79 2.95 2.69 2.94 7155494
2022-08-04 2.92 3.17 2.60 2.63 4273741
2022-08-05 2.64 2.93 2.64 2.91 3358438
2022-08-08 3.08 3.17 2.88 2.99 4567454
2022-08-09 2.93 2.95 2.70 2.83 3165086
2022-08-10 3.04 3.29 2.94 3.25 5774974
2022-08-11 3.37 3.47 3.14 3.24 7958726
2022-08-12 3.20 3.42 2.90 3.36 5863174
2022-08-15 3.25 3.31 3.02 3.08 4743263
2022-08-16 3.09 3.12 2.88 2.97 2440825
2022-08-17 2.88 2.98 2.74 2.89 3201158
2022-08-18 2.87 2.93 2.80 2.91 2353281
2022-08-19 2.60 2.72 2.43 2.50 4621006
2022-08-22 2.37 2.61 2.36 2.44 3945240
2022-08-23 2.54 2.68 2.49 2.56 3083606
2022-08-24 2.59 2.90 2.58 2.74 2724683
2022-08-25 2.76 2.79 2.41 2.57 4703473
2022-08-26 2.67 2.77 2.35 2.37 3314821
2022-08-29 2.30 2.42 2.16 2.21 5228837
2022-08-30 2.28 2.35 2.09 2.19 2949099
2022-08-31 2.27 2.28 2.12 2.20 2422774
2022-09-01 2.12 2.20 1.99 2.12 3084556
2022-09-02 2.22 2.24 2.05 2.12 2210208
2022-09-06 2.21 2.25 2.06 2.08 3740028
2022-09-07 2.06 2.14 1.88 2.08 4203852
2022-09-08 2.03 2.15 1.99 2.07 3565761
2022-09-09 2.22 2.30 2.21 2.26 3666212
2022-09-12 2.32 2.41 2.15 2.27 4280988
2022-09-13 2.11 2.16 2.00 2.01 3584836
2022-09-14 2.01 2.11 1.96 2.07 5400377
2022-09-15 2.01 2.15 1.98 2.01 5215222
2022-09-16 1.98 1.98 1.77 1.80 11618694
2022-09-19 1.74 1.78 1.63 1.66 6125986
2022-09-20 1.63 1.64 1.49 1.52 7268751
2022-09-21 1.50 1.64 1.48 1.55 3457124
2022-09-22 1.53 1.58 1.43 1.50 2896536
2022-09-23 1.42 1.47 1.36 1.43 3269483
2022-09-26 1.44 1.53 1.37 1.39 3079774
2022-09-27 1.49 1.49 1.36 1.40 4731522
2022-09-28 1.39 1.48 1.35 1.45 3068036
2022-09-29 1.40 1.43 1.27 1.30 3359594
2022-09-30 1.27 1.43 1.26 1.30 3727748
2022-10-03 1.38 1.43 1.27 1.37 2768758
2022-10-04 1.55 1.70 1.51 1.70 6317785
2022-10-05 1.60 1.66 1.54 1.57 4317593
2022-10-06 1.57 1.68 1.49 1.53 4448720
2022-10-07 1.45 1.47 1.31 1.33 3790124
2022-10-10 1.35 1.37 1.28 1.29 1966792
2022-10-11 1.26 1.35 1.19 1.27 3612801
2022-10-12 1.25 1.27 1.18 1.24 4043877
2022-10-13 1.15 1.27 1.12 1.24 4362815
2022-10-14 1.29 1.29 1.10 1.11 5251551
2022-10-17 1.22 1.23 1.12 1.15 4712810
2022-10-18 1.20 1.21 1.03 1.04 4562599
2022-10-19 1.07 1.08 0.93 0.94 10892392
2022-10-20 1.00 1.08 0.98 0.98 4454247
2022-10-21 1.01 1.01 0.90 0.98 6235912
2022-10-24 0.98 1.00 0.86 0.88 5495495
2022-10-25 0.84 1.09 0.84 1.08 7692160
2022-10-26 1.01 1.10 1.00 1.01 6785273
2022-10-27 0.26 0.36 0.20 0.22 92160679
2022-10-28 0.22 0.25 0.17 0.20 46011905
2022-10-31 0.19 0.23 0.19 0.20 47523569
2022-11-01 0.20 0.23 0.17 0.18 25547623
2022-11-02 0.18 0.18 0.16 0.17 15349942
2022-11-03 0.16 0.18 0.16 0.18 14811037
2022-11-04 0.18 0.19 0.14 0.16 12255235
2022-11-07 0.16 0.18 0.16 0.17 9117073
2022-11-08 0.17 0.17 0.14 0.14 11871404
2022-11-09 0.14 0.14 0.12 0.13 7774063
2022-11-10 0.14 0.15 0.13 0.14 11688735
2022-11-11 0.13 0.23 0.13 0.20 25884369
2022-11-14 0.20 0.21 0.18 0.20 11734220
2022-11-15 0.21 0.24 0.20 0.23 18045605
2022-11-16 0.22 0.22 0.19 0.20 8434969
2022-11-17 0.20 0.20 0.19 0.19 5333798
2022-11-18 0.20 0.20 0.17 0.18 5244673
2022-11-21 0.18 0.18 0.16 0.17 4601821
2022-11-22 0.17 0.18 0.13 0.13 9691317
2022-11-23 0.15 0.16 0.14 0.15 7954754
2022-11-25 0.14 0.16 0.12 0.14 4269101
2022-11-28 0.14 0.14 0.12 0.13 8529996
2022-11-29 0.13 0.14 0.13 0.13 6496062
2022-11-30 0.14 0.14 0.12 0.13 10805480
2022-12-01 0.14 0.18 0.14 0.15 14143876
2022-12-02 0.15 0.15 0.13 0.14 5164019
2022-12-05 0.15 0.15 0.13 0.13 5660836
2022-12-06 0.13 0.13 0.12 0.12 5730504
2022-12-07 0.13 0.13 0.11 0.12 4649471
2022-12-08 0.12 0.13 0.12 0.13 3900990
2022-12-09 0.13 0.14 0.13 0.14 5873822
2022-12-12 0.13 0.14 0.12 0.13 4483659
2022-12-13 0.14 0.15 0.14 0.15 4224859
2022-12-14 0.15 0.27 0.14 0.25 47671192
2022-12-15 0.36 0.52 0.30 0.43 250726600
2022-12-16 0.37 0.40 0.24 0.24 59576572
2022-12-19 0.28 0.33 0.19 0.20 27361587
2022-12-20 0.21 0.28 0.20 0.21 27981511
2022-12-21 0.15 0.16 0.05 0.05 184167120
2022-12-22 0.09 0.19 0.09 0.09 559216220
2022-12-23 0.13 0.15 0.10 0.11 260264390
2022-12-27 0.11 0.12 0.09 0.09 101809423
2022-12-28 0.08 0.11 0.08 0.09 71627355
2022-12-29 0.09 0.09 0.08 0.08 36423409
2022-12-30 0.08 0.09 0.07 0.08 42085543
2024-01-24 5.55 6.10 3.28 3.44 3718505
2024-01-25 3.72 3.91 3.09 3.21 2431502
2024-01-26 3.34 3.74 3.33 3.46 2312729
2024-01-29 3.54 3.58 3.28 3.45 2739208
2024-01-30 3.41 3.44 3.06 3.15 2549811
2024-01-31 3.25 3.25 2.88 2.94 2547868
2024-02-01 3.00 3.05 2.61 2.67 2118333
2024-02-02 2.70 2.98 2.64 2.98 2068675
2024-02-05 3.10 3.45 3.03 3.14 2675267
2024-02-06 3.14 3.41 3.09 3.27 2322092
2024-02-07 3.36 3.48 3.30 3.43 1778810
2024-02-08 3.55 3.77 3.43 3.60 3729124
2024-02-09 3.90 3.96 3.61 3.75 3697328
2024-02-12 3.80 4.11 3.79 4.04 5241647
2024-02-13 3.84 3.88 3.58 3.67 2513721
2024-02-14 3.93 3.96 3.65 3.80 3525184
2024-02-15 3.86 4.08 3.41 3.62 3455217
2024-02-16 3.65 3.84 3.47 3.73 2042386
2024-02-20 3.84 3.84 3.44 3.55 1618298
2024-02-21 3.47 3.50 3.14 3.24 1402290
2024-02-22 3.35 3.39 3.12 3.24 1153081
2024-02-23 3.19 3.34 3.10 3.14 1326422
2024-02-26 3.27 3.42 3.11 3.34 5718654
2024-02-27 3.73 3.74 3.46 3.69 5364749
2024-02-28 3.99 4.24 3.75 3.83 8736191
2024-02-29 3.97 4.09 3.47 3.76 4291150
2024-03-01 3.74 3.92 3.56 3.75 2435955
2024-03-04 3.95 4.29 3.86 4.00 7295067
2024-03-05 3.85 4.05 3.63 3.64 3851313
2024-03-06 3.86 3.99 3.73 3.84 3475619
2024-03-07 4.05 4.11 3.86 4.04 4327251
2024-03-08 4.05 4.14 3.94 4.03 4839748
2024-03-11 4.15 4.22 3.67 3.71 7572038
2024-03-12 3.73 3.74 3.45 3.54 4214363
2024-03-13 3.46 3.54 3.19 3.32 6818442
2024-03-14 3.26 3.26 2.95 3.05 3679634
2024-03-15 3.13 3.51 2.98 3.42 7916625
2024-03-18 3.44 3.44 3.15 3.22 3969582
2024-03-19 3.13 3.19 3.03 3.08 5246125
2024-03-20 3.17 3.38 3.01 3.34 3376311
2024-03-21 3.39 3.54 3.25 3.47 3342059
2024-03-22 3.48 3.50 3.23 3.39 1593812
2024-03-25 3.48 3.56 3.37 3.38 3633937
2024-03-26 3.45 3.48 3.22 3.24 2343866
2024-03-27 3.34 3.42 3.20 3.37 2500768
2024-03-28 3.47 3.54 3.37 3.54 3700511
2024-04-01 3.59 3.62 3.47 3.53 2793244
2024-04-02 3.36 3.39 3.17 3.37 2100288
2024-04-03 3.32 3.54 3.27 3.46 1957065
2024-04-04 3.51 3.66 3.47 3.49 2436913
2024-04-05 3.40 3.56 3.37 3.45 1857365
2024-04-08 3.57 3.58 3.32 3.38 1564414
2024-04-09 3.34 3.36 3.13 3.17 2029538
2024-04-10 3.08 3.18 3.04 3.13 1556130
2024-04-11 3.14 3.17 3.00 3.00 1029815
2024-04-12 3.05 3.09 2.94 3.01 1666140
2024-04-15 3.00 3.11 2.77 2.83 2392457
2024-04-16 2.75 2.81 2.65 2.72 2609396
2024-04-17 2.76 2.80 2.61 2.70 2164227
2024-04-18 2.75 2.91 2.70 2.88 1657032
2024-04-19 2.93 3.10 2.86 3.10 2783815
2024-04-22 3.30 3.36 3.10 3.27 7754101
2024-04-23 3.24 3.51 3.22 3.50 2871782
2024-04-24 3.45 3.51 3.29 3.42 2665827
2024-04-25 3.36 3.52 3.28 3.46 3194835
2024-04-26 3.46 3.51 3.37 3.48 1265053
2024-04-29 3.50 3.51 3.16 3.17 1948316
2024-04-30 3.11 3.19 2.92 2.93 2254643
2024-05-01 2.91 3.14 2.88 3.00 1544305
2024-05-02 3.11 3.29 3.05 3.20 2095800
2024-05-03 3.26 3.39 3.21 3.35 1739398
2024-05-06 3.43 3.50 3.37 3.43 1524735
2024-05-07 3.47 3.47 3.30 3.38 1326323
2024-05-08 3.30 3.50 3.29 3.48 2223215
2024-05-09 3.65 3.93 3.51 3.90 10843009
2024-05-10 4.00 4.04 3.46 3.64 8204725
2024-05-13 3.77 3.78 3.60 3.64 2281621
2024-05-14 3.57 3.61 3.46 3.58 3043464
2024-05-15 3.70 3.85 3.58 3.83 3294837
2024-05-16 3.80 3.84 3.67 3.70 3115182
2024-05-17 3.73 3.90 3.67 3.70 3020877
2024-05-20 3.70 4.00 3.68 3.92 3034736
2024-05-21 3.88 4.05 3.85 4.04 4935665
2024-05-22 4.05 4.21 3.95 4.15 6016872
2024-05-23 4.20 4.29 3.99 4.17 5461379
2024-05-24 4.19 4.82 4.10 4.82 8940178
2024-05-28 4.93 5.15 4.82 4.96 8164347
2024-05-29 5.12 5.34 4.95 5.23 7067797
2024-05-30 5.30 5.34 4.82 4.89 5852878
2024-05-31 4.89 4.92 4.46 4.75 5653865
2024-06-03 4.95 5.01 4.74 4.87 2535244
2024-06-04 6.25 7.06 6.04 6.83 68790579
2024-06-05 6.90 7.27 6.28 7.15 18606570
2024-06-06 7.33 8.36 7.10 7.85 29395050
2024-06-07 7.79 8.41 7.69 7.78 16940421
2024-06-10 7.83 8.59 7.80 8.21 14320113
2024-06-11 8.10 8.76 7.92 8.71 13160249
2024-06-12 9.00 9.75 8.57 9.57 28291758
2024-06-13 9.95 10.70 9.33 9.85 23410628
2024-06-14 9.90 10.36 9.54 10.33 12753827
2024-06-17 10.43 10.51 9.58 9.69 17401740
2024-06-18 9.60 9.61 8.60 8.91 14558428
2024-06-20 9.04 9.45 8.76 9.09 9724256
2024-06-21 8.89 9.07 8.31 8.97 21885034
2024-06-24 8.83 9.25 8.58 8.73 14045474
2024-06-25 9.37 9.67 9.08 9.27 16294075
2024-06-26 9.48 10.17 9.47 9.95 24170993
2024-06-27 9.88 10.11 9.20 9.55 14159096
2024-06-28 9.71 9.71 9.00 9.30 34888406
2024-07-01 9.35 9.97 9.11 9.85 11372304
2024-07-02 9.79 10.50 9.65 10.26 14474212
2024-07-03 10.00 10.52 9.92 10.12 7274144
2024-07-05 9.51 10.45 9.46 10.29 9804130
2024-07-08 10.29 11.00 9.20 10.36 19997173
2024-07-09 10.35 10.62 9.36 9.56 13189571
2024-07-10 9.97 10.20 9.67 9.77 10552576
2024-07-11 10.03 10.20 9.23 9.71 12600613
2024-07-12 9.49 10.13 9.42 10.10 11664733
2024-07-15 10.80 11.27 10.56 11.01 19346756
2024-07-16 11.10 11.81 11.08 11.70 13766481
2024-07-17 11.47 12.25 10.79 11.22 17466697
2024-07-18 11.58 11.58 10.01 10.16 13604822
2024-07-19 10.20 10.55 9.72 10.39 12762730
2024-07-22 10.63 11.10 10.00 11.05 9811985
2024-07-23 10.80 11.29 10.68 10.92 6473663
2024-07-24 10.93 11.02 10.08 10.11 6542337
2024-07-25 10.06 10.15 9.38 9.41 11344993
2024-07-26 9.72 10.23 9.48 10.21 9420904
2024-07-29 10.52 10.83 9.53 9.56 9047441
2024-07-30 9.57 9.70 9.02 9.22 7754817
2024-07-31 9.70 10.16 9.50 9.75 13160474
2024-08-01 9.80 10.12 9.31 9.46 6085646
2024-08-02 8.95 9.17 8.77 8.89 7989016
2024-08-05 7.06 8.48 6.71 8.22 13855745
2024-08-06 9.27 9.87 8.40 9.71 15398667
2024-08-07 9.78 10.06 9.48 9.82 10240471
2024-08-08 9.73 10.42 9.15 10.14 10613698
2024-08-09 10.00 10.03 9.40 9.70 7541183
2024-08-12 9.59 10.01 9.41 9.47 4319037
2024-08-13 8.55 8.97 8.29 8.46 51250557
2024-08-14 8.94 9.11 8.64 8.80 31623957
2024-08-15 8.82 9.45 8.80 9.26 13316789
2024-08-16 9.25 10.10 9.22 10.09 13611950
2024-08-19 10.13 10.40 9.64 10.39 10588952
2024-08-20 10.28 10.61 9.90 10.14 10758294
2024-08-21 10.22 10.57 10.01 10.54 11108041
2024-08-22 10.61 10.65 9.80 9.88 9496065
2024-08-23 10.17 10.80 9.82 10.76 11447420
2024-08-26 10.54 11.00 10.46 10.85 8550925
2024-08-27 10.76 10.89 10.26 10.42 4394946
2024-08-28 10.46 10.60 9.59 10.13 6532505
2024-08-29 10.29 10.80 10.06 10.23 7077063
2024-08-30 10.30 10.37 9.89 10.32 9014585
2024-09-03 10.20 10.25 9.31 9.40 9967143
2024-09-04 9.41 10.04 9.28 9.87 6500616
2024-09-05 10.15 10.38 9.76 10.24 10165766
2024-09-06 9.88 10.18 9.22 9.32 10934821
2024-09-09 9.43 10.00 9.13 10.00 12502187
2024-09-10 9.90 10.18 9.83 10.01 7475227
2024-09-11 9.95 10.35 9.45 9.97 14073802
2024-09-12 10.10 10.65 9.71 10.39 10401610
2024-09-13 10.50 11.32 10.38 11.18 17430732
2024-09-16 11.01 11.45 10.51 11.18 10393708
2024-09-17 11.41 11.84 10.92 11.48 14471172
2024-09-18 11.47 12.48 11.42 12.03 16853711
2024-09-19 12.46 12.63 11.51 11.61 14585090
2024-09-20 11.73 12.10 11.21 11.98 17770282
2024-09-23 12.23 12.72 11.89 12.49 14601295
2024-09-24 12.51 12.95 12.19 12.89 9427057
2024-09-25 12.82 12.90 12.28 12.35 7966586
2024-09-26 12.66 12.67 11.75 12.38 10032964
2024-09-27 12.41 12.48 11.98 12.16 7592239
2024-09-30 11.82 12.20 11.60 11.86 6363414
2024-10-01 11.90 11.90 11.04 11.76 7823806
2024-10-02 11.67 12.13 11.43 12.00 4713076
2024-10-03 12.00 12.47 11.76 12.02 4605062
2024-10-04 12.25 12.45 11.93 12.19 5143988
2024-10-07 12.22 12.70 12.01 12.37 9310481
2024-10-08 12.32 12.46 11.67 12.21 7429777
2024-10-09 12.23 12.30 11.88 12.01 4876581
2024-10-10 11.96 12.28 11.85 11.97 6408367
2024-10-11 12.07 13.29 12.00 13.22 22085704
2024-10-14 13.36 13.42 12.62 12.97 12904679
2024-10-15 13.10 13.21 12.74 12.97 7690705
2024-10-16 13.04 13.51 12.90 13.25 7964164
2024-10-17 13.15 13.60 13.00 13.01 7130064
2024-10-18 13.06 13.29 12.67 12.81 9318017
2024-10-21 12.71 12.88 12.05 12.83 10038782
2024-10-22 12.99 14.01 12.52 13.72 26012652
2024-10-23 13.46 13.84 13.00 13.52 10714623
2024-10-24 13.68 14.07 13.50 13.68 9468826
2024-10-25 13.65 13.90 13.04 13.37 7911332
2024-10-28 13.80 14.40 13.61 14.20 13428126
2024-10-29 14.38 14.64 14.03 14.30 8645069
2024-10-30 14.20 14.27 13.57 13.78 8845402
2024-10-31 13.73 13.74 13.10 13.29 10144067
2024-11-01 13.11 13.34 12.58 13.03 10424466
2024-11-04 12.86 12.95 12.51 12.60 6031641
2024-11-05 12.73 13.30 12.62 13.02 5202195
2024-11-06 14.15 14.43 13.65 14.33 18241233
2024-11-07 14.25 16.70 14.20 16.46 30650717
2024-11-08 16.50 17.01 16.04 16.96 12202532
2024-11-11 18.03 18.03 17.17 17.47 16473412
2024-11-12 16.80 17.38 16.50 17.06 9511235
2024-11-13 17.23 17.38 16.01 16.13 9921167
2024-11-14 16.43 16.64 15.36 15.44 6004782
2024-11-15 15.81 16.00 15.28 15.83 7901672
2024-11-18 15.81 16.44 15.52 15.60 7437145
2024-11-19 15.60 16.94 15.33 16.47 10229267
2024-11-20 17.08 17.64 16.75 17.26 10225676
2024-11-21 17.54 18.36 16.78 17.55 10514138
2024-11-22 17.41 18.32 17.00 18.23 10549640
2024-11-25 18.31 18.51 17.66 18.11 8960749
2024-11-26 17.75 18.63 16.67 17.12 13622221
2024-11-27 17.36 17.89 17.13 17.71 5486615
2024-11-29 17.98 18.40 17.47 17.88 4656935
2024-12-02 16.89 17.49 15.48 16.06 34015352
2024-12-03 16.29 16.81 16.10 16.42 20022623
2024-12-04 16.49 17.51 16.18 17.47 13178580
2024-12-05 17.79 17.98 16.92 16.94 10282692
2024-12-06 17.06 17.60 16.74 16.99 8423209
2024-12-09 16.80 16.82 15.87 16.04 8679092
2024-12-10 16.16 16.50 15.57 15.78 8244104
2024-12-11 15.91 16.31 15.77 15.86 8661928
2024-12-12 16.49 16.77 15.50 15.54 6111293
2024-12-13 15.45 16.07 15.37 15.55 6360366
2024-12-16 15.88 17.11 15.76 16.56 12287671
2024-12-17 16.75 16.88 15.73 16.03 10673369
2024-12-18 15.99 16.27 14.12 14.45 15889101
2024-12-19 15.00 15.19 13.84 14.48 14266499
2024-12-20 14.15 14.64 13.90 14.13 19501768
2024-12-23 13.94 14.26 13.57 14.05 11900940
2024-12-24 14.25 15.00 14.12 14.96 4187737
2024-12-26 14.62 14.72 14.35 14.50 4430040
2024-12-27 14.50 14.50 13.73 14.05 5083001
2024-12-30 13.79 14.00 13.34 13.88 7112341
2024-12-31 14.19 14.33 13.86 14.05 5954912
2025-01-02 14.28 14.69 13.94 14.48 7839678
2025-01-03 14.65 15.74 14.37 15.38 12185851
2025-01-06 15.60 15.70 15.01 15.12 8064153
2025-01-07 15.10 15.14 13.89 14.12 12795313
2025-01-08 14.00 14.26 13.60 14.05 7947460
2025-01-10 13.78 14.16 13.50 14.04 8781388
2025-01-13 13.51 13.90 13.18 13.60 7408762
2025-01-14 14.05 14.57 13.75 13.91 7843761
2025-01-15 14.43 14.75 14.12 14.53 7334623
2025-01-16 14.49 14.77 14.25 14.63 4344011
2025-01-17 14.95 15.42 14.88 15.00 8882059
2025-01-21 15.34 15.60 14.71 15.27 7910528
2025-01-22 15.43 16.13 15.20 15.97 8114417
2025-01-23 15.71 16.64 15.65 16.34 11047365
2025-01-24 16.45 16.56 15.94 15.98 7346504
2025-01-27 13.19 13.25 10.50 11.28 51762495
2025-01-28 11.64 11.72 10.34 11.31 34840722
2025-01-29 11.26 11.67 10.92 11.46 15982569
2025-01-30 12.13 12.59 11.93 12.26 15930680
2025-01-31 12.51 13.11 12.22 12.27 13414759
2025-02-03 11.66 12.39 11.44 12.33 9457382
2025-02-04 12.46 12.53 11.77 12.21 8609314
2025-02-05 12.29 12.94 12.29 12.71 7808299
2025-02-06 12.90 13.15 12.40 12.53 6613068
2025-02-07 12.76 13.10 12.18 12.56 7553408
2025-02-10 12.67 13.18 12.54 12.82 6581005
2025-02-11 12.60 12.87 12.24 12.26 4690207
2025-02-12 11.96 12.25 11.71 12.09 7328902
2025-02-13 12.18 12.69 11.89 12.54 6789613
2025-02-14 12.48 12.64 12.27 12.51 4097627
2025-02-18 12.63 12.94 12.31 12.39 5393511
2025-02-19 12.32 12.47 12.00 12.02 4865287
2025-02-20 12.10 12.14 11.49 11.84 10115200
2025-02-21 12.05 12.48 10.74 10.80 13019593
2025-02-24 10.83 11.03 9.56 9.86 19247676
2025-02-25 9.57 9.83 8.85 9.76 21890444
2025-02-26 9.95 10.46 9.82 10.02 13869852
2025-02-27 11.87 11.87 10.45 10.71 25805347
2025-02-28 10.48 11.30 10.03 11.16 12628352
2025-03-03 11.50 11.81 10.06 10.14 15623494
2025-03-04 9.81 10.27 8.87 9.59 27550451
2025-03-05 9.73 9.76 9.40 9.60 10178681
2025-03-06 8.33 8.67 7.75 7.85 57023289
2025-03-07 7.90 8.16 7.47 7.78 31902163
2025-03-10 7.55 8.22 6.78 8.01 45439589
2025-03-11 8.29 8.80 7.83 8.63 22957060

Explore More About CORZ

Coins representing dividend payouts and trends

CORZ Dividend History

Discover Core Scientific Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CORZ Stock Split History

Discover Core Scientific Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CORZ Historical Prices

Explore Core Scientific Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.