Core Scientific, Inc.
CORZNASDAQTechnology● Active
$27.18
+$1.33(+5.15%)
Market Cap$8.6B
P/E Ratio—
52W High$30.46
52W Low$10.93
Core Scientific, Inc.（CORZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
corz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.46
Jun 2, 2026
-10.7% from here
5-Year Low5Y
$2.61
Apr 17, 2024
+942.5% from low
IPO Priceadj.
$3.44
Jan 24, 2024
+691.0% since IPO
1 Year Ago
$12.71
Jun 9, 2025
+114.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CORZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.66 | $27.34 | $25.94 | $27.29 | $27.29 | 5.1M | +2.38% |
| Jun 5, 2026 | $27.11 | $27.19 | $25.18 | $25.85 | $25.85 | 13.4M | -4.65% |
| Jun 4, 2026 | $27.84 | $28.51 | $27.43 | $27.91 | $27.91 | 8.8M | +0.25% |
| Jun 3, 2026 | $28.72 | $29.70 | $28.51 | $28.93 | $28.93 | 12.0M | +0.73% |
| Jun 2, 2026 | $29.00 | $30.46 | $28.90 | $29.05 | $29.05 | 20.6M | +0.17% |
| Jun 1, 2026 | $26.79 | $29.09 | $26.40 | $28.55 | $28.55 | 17.3M | +6.57% |
| May 29, 2026 | $27.70 | $27.80 | $26.43 | $26.85 | $26.85 | 15.3M | -3.07% |
| May 28, 2026 | $27.22 | $28.19 | $26.99 | $27.76 | $27.76 | 15.6M | +1.98% |
| May 27, 2026 | $26.32 | $27.70 | $26.02 | $27.20 | $27.20 | 16.3M | +3.34% |
| May 26, 2026 | $26.45 | $26.83 | $25.79 | $26.37 | $26.37 | 18.9M | -0.30% |
| May 22, 2026 | $25.03 | $25.63 | $24.42 | $25.26 | $25.26 | 11.6M | +0.92% |
| May 21, 2026 | $23.39 | $25.06 | $23.39 | $24.82 | $24.82 | 14.5M | +6.11% |
| May 20, 2026 | $23.31 | $23.59 | $22.79 | $23.18 | $23.18 | 6.6M | -0.56% |
| May 19, 2026 | $22.99 | $23.25 | $21.82 | $22.92 | $22.92 | 12.5M | -0.30% |
| May 18, 2026 | $24.17 | $24.17 | $22.62 | $23.57 | $23.57 | 10.5M | -2.48% |
| May 15, 2026 | $24.00 | $24.60 | $23.37 | $24.21 | $24.21 | 10.1M | +0.88% |
| May 14, 2026 | $24.02 | $25.17 | $23.59 | $24.92 | $24.92 | 17.5M | +3.75% |
| May 13, 2026 | $24.07 | $24.33 | $23.10 | $24.00 | $24.00 | 16.3M | -0.29% |
| May 12, 2026 | $22.22 | $22.90 | $21.69 | $22.79 | $22.79 | 10.1M | +2.57% |
| May 11, 2026 | $22.40 | $23.81 | $21.92 | $22.95 | $22.95 | 14.0M | +2.46% |
Showing 1–20 of 595 records
Annual Stock Price Performance · CORZ
Jan 1 → Dec 31 · 3 years2026+84.7%$14.78 → $27.29
+84.7%
2025+2.0%$14.28 → $14.56
+2.0%
2024+153.2%$5.55 → $14.05
+153.2%
Best Year2024 · +153.2%
Worst Year2025 · +2.0%
Positive Years3 / 3
Avg Annual Return+79.9%
3Y Total Return+391.8%
3Y CAGR~+70.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in CORZ?
If you invested $1,000 in CORZ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,910
Total Return+691.0%
CAGR~+181.2% / yr
Profit+$6,910
Based on Jan 24, 2024 · $3.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Core Scientific, Inc.（CORZ）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CORZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CORZ 历史股价FMP 日线复权 OHLCV