XNAS
Datos históricos de Core Scientific, Inc.
Core Scientific, Inc. · CORZ
$15.50
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 18:43:58 UTC
- Variación en el periodo
- −16.79%
- Máximo
- US$30.46
- 2 de junio de 2026
- Mínimo
- US$13.36
- 17 de diciembre de 2025
- Volumen medio diario
- 13.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.58 | 15.66 | 15.09 | 15.41 | +0.33% | 6.98 M |
| 8 oct 2026 | 15.74 | 15.78 | 14.83 | 15.36 | −3.64% | 15.71 M |
| 7 oct 2026 | 16.08 | 16.48 | 15.66 | 15.94 | −4.44% | 9.35 M |
| 6 oct 2026 | 16.80 | 16.96 | 16.50 | 16.68 | +0.48% | 9.38 M |
| 5 oct 2026 | 16.45 | 16.79 | 15.88 | 16.60 | +0.91% | 14.73 M |
| 2 oct 2026 | 16.67 | 17.13 | 16.25 | 16.45 | +0.61% | 10.2 M |
| 1 oct 2026 | 16.00 | 16.48 | 15.51 | 16.35 | +2.32% | 15.54 M |
| 30 sep 2026 | 16.43 | 16.49 | 15.85 | 15.98 | −2.02% | 9.71 M |
| 29 sep 2026 | 16.77 | 17.15 | 16.23 | 16.31 | −1.27% | 13.69 M |
| 28 sep 2026 | 17.09 | 17.31 | 16.44 | 16.52 | −4.73% | 9.16 M |
| 25 sep 2026 | 18.30 | 18.43 | 17.29 | 17.34 | −4.30% | 8.82 M |
| 24 sep 2026 | 17.84 | 18.66 | 17.70 | 18.12 | +0.11% | 13 M |
| 23 sep 2026 | 18.72 | 19.12 | 18.03 | 18.10 | −3.67% | 9.1 M |
| 22 sep 2026 | 18.36 | 18.95 | 18.11 | 18.79 | +2.34% | 10.05 M |
| 21 sep 2026 | 17.92 | 18.65 | 17.63 | 18.36 | +2.06% | 11.37 M |
| 18 sep 2026 | 17.77 | 18.03 | 17.11 | 17.99 | +4.96% | 14 M |
| 17 sep 2026 | 17.99 | 17.99 | 16.86 | 17.14 | +1.54% | 16.11 M |
| 16 sep 2026 | 16.38 | 17.39 | 16.38 | 16.88 | +5.24% | 12.35 M |
| 15 sep 2026 | 16.84 | 16.95 | 16.01 | 16.04 | −5.42% | 11.34 M |
| 14 sep 2026 | 17.05 | 17.57 | 16.87 | 16.96 | −5.46% | 10.02 M |
| 11 sep 2026 | 17.57 | 18.38 | 17.54 | 17.94 | +3.28% | 8.98 M |
| 10 sep 2026 | 17.61 | 18.11 | 17.24 | 17.37 | −3.98% | 9.11 M |
| 9 sep 2026 | 18.75 | 18.95 | 17.85 | 18.09 | −3.42% | 10.06 M |
| 8 sep 2026 | 18.15 | 19.10 | 18.05 | 18.73 | +4.70% | 13.39 M |
| 4 sep 2026 | 17.64 | 18.27 | 17.60 | 17.89 | −0.06% | 8.5 M |
| 3 sep 2026 | 16.81 | 17.91 | 16.54 | 17.90 | +6.48% | 13.69 M |
| 2 sep 2026 | 15.88 | 16.85 | 15.72 | 16.81 | +4.60% | 12.98 M |
| 1 sep 2026 | 15.78 | 16.34 | 15.61 | 16.07 | −1.41% | 11.74 M |
| 31 ago 2026 | 16.61 | 16.61 | 16.01 | 16.30 | −1.27% | 10.82 M |
| 28 ago 2026 | 17.37 | 17.45 | 16.21 | 16.51 | −6.30% | 12.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.