Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily CORZ open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
CORZ sits in the top 13% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $23.59 | $22.78 | $23.18 | +1.13% | 6,491,133 |
| 2026-05-19 | $23.25 | $21.82 | $22.92 | -2.76% | 12,492,500 |
| 2026-05-18 | $24.17 | $22.61 | $23.57 | -2.64% | 10,519,800 |
| 2026-05-15 | $24.60 | $23.37 | $24.21 | -2.85% | 10,146,700 |
| 2026-05-14 | $25.17 | $23.59 | $24.92 | +3.83% | 17,518,700 |
| 2026-05-13 | $24.33 | $23.10 | $24.00 | +5.31% | 16,340,600 |
| 2026-05-12 | $22.90 | $21.69 | $22.79 | -0.70% | 10,097,000 |
| 2026-05-11 | $23.81 | $21.92 | $22.95 | +0.13% | 13,994,400 |
| 2026-05-08 | $23.40 | $22.26 | $22.92 | +2.50% | 14,830,900 |
| 2026-05-07 | $23.00 | $20.81 | $22.36 | -9.22% | 37,216,800 |
| 2026-05-06 | $25.01 | $23.43 | $24.63 | +11.00% | 39,394,500 |
| 2026-05-05 | $22.43 | $21.07 | $22.19 | +5.17% | 14,009,700 |
| 2026-05-04 | $21.56 | $20.15 | $21.10 | +3.69% | 16,227,600 |
| 2026-05-01 | $20.96 | $19.92 | $20.35 | +1.75% | 11,677,200 |
| 2026-04-30 | $20.60 | $19.80 | $20.00 | +2.25% | 15,635,400 |
| 2026-04-29 | $20.24 | $19.43 | $19.56 | -2.30% | 11,465,400 |
| 2026-04-28 | $20.12 | $19.20 | $20.02 | -5.12% | 14,935,300 |
| 2026-04-27 | $21.38 | $20.58 | $21.10 | +1.05% | 18,987,200 |
| 2026-04-24 | $21.71 | $20.69 | $20.88 | +0.34% | 15,017,000 |
| 2026-04-23 | $21.73 | $20.40 | $20.81 | -1.79% | 16,756,800 |
| 2026-04-22 | $21.61 | $21.07 | $21.19 | +2.02% | 15,278,200 |
| 2026-04-21 | $21.25 | $19.61 | $20.77 | +4.53% | 24,343,000 |
| 2026-04-20 | $20.09 | $19.47 | $19.87 | +0.10% | 11,880,300 |
| 2026-04-17 | $20.05 | $19.44 | $19.85 | +2.11% | 12,888,000 |
| 2026-04-16 | $19.55 | $18.37 | $19.44 | +1.89% | 10,146,500 |
| 2026-04-15 | $19.25 | $18.42 | $19.08 | +2.14% | 9,737,700 |
| 2026-04-14 | $19.43 | $18.47 | $18.68 | -0.16% | 15,754,600 |
| 2026-04-13 | $19.13 | $17.88 | $18.71 | +2.13% | 11,178,200 |
| 2026-04-10 | $18.96 | $18.23 | $18.32 | +1.89% | 16,460,000 |
| 2026-04-09 | $18.50 | $17.29 | $17.98 | +1.81% | 12,754,900 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The CORZ Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily CORZ bars by default; the underlying provider feed reaches back to Core Scientific Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
