XNAS
Datos históricos de Core Scientific, Inc.
Core Scientific, Inc. · CORZW
$8.60
▼ -0.14 (-1.60%)
Última operación · 10/10/2026, 22:47:17 UTC
- Variación en el periodo
- −30.47%
- Máximo
- US$23.65
- 2 de junio de 2026
- Mínimo
- US$7.37
- 30 de marzo de 2026
- Volumen medio diario
- 0.28 M
Del 13 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 | 8.83 | 8.83 | 8.40 | 8.74 | +0.69% | 82,904 |
| 8 oct 2026 | 8.84 | 9.05 | 8.15 | 8.68 | −5.55% | 71,678.572 |
| 7 oct 2026 | 9.33 | 9.68 | 8.95 | 9.19 | −8.01% | 66,106.532 |
| 6 oct 2026 | 10.10 | 10.23 | 9.81 | 9.99 | +0.30% | 77,861 |
| 5 oct 2026 | 9.16 | 10.03 | 9.15 | 9.96 | +1.63% | 45,597.172 |
| 2 oct 2026 | 10.09 | 10.41 | 9.60 | 9.80 | +1.92% | 124,904.481 |
| 1 oct 2026 | 9.31 | 9.74 | 8.77 | 9.62 | +3.61% | 207,594 |
| 30 sep 2026 | 9.46 | 9.62 | 9.14 | 9.28 | −3.53% | 47,235 |
| 29 sep 2026 | 9.61 | 10.42 | 9.61 | 9.62 | −1.54% | 74,570 |
| 28 sep 2026 | 10.20 | 10.55 | 9.75 | 9.77 | −8.05% | 70,642.134 |
| 25 sep 2026 | 11.41 | 11.41 | 10.61 | 10.63 | −6.51% | 17,523.15 |
| 24 sep 2026 | 11.43 | 11.89 | 11.02 | 11.37 | +0.04% | 61,568 |
| 23 sep 2026 | 12.03 | 12.39 | 11.32 | 11.36 | −5.73% | 92,334 |
| 22 sep 2026 | 11.61 | 12.19 | 11.61 | 12.05 | +3.43% | 99,622.428 |
| 21 sep 2026 | 11.15 | 11.90 | 11.15 | 11.65 | +3.10% | 607,335.43 |
| 18 sep 2026 | 10.91 | 11.30 | 10.44 | 11.30 | +7.93% | 37,728 |
| 17 sep 2026 | 11.00 | 11.00 | 10.28 | 10.47 | +3.05% | 18,135 |
| 16 sep 2026 | 9.63 | 10.64 | 9.63 | 10.16 | +8.32% | 63,151 |
| 15 sep 2026 | 10.10 | 10.10 | 9.31 | 9.38 | −8.67% | 59,177 |
| 14 sep 2026 | 10.62 | 10.82 | 10.24 | 10.27 | −8.47% | 47,661.72 |
| 11 sep 2026 | 11.13 | 11.63 | 11.04 | 11.22 | +5.15% | 40,130.877 |
| 10 sep 2026 | 10.98 | 11.37 | 10.58 | 10.67 | −6.24% | 51,132.06 |
| 9 sep 2026 | 11.82 | 12.15 | 11.20 | 11.38 | −4.85% | 59,224.709 |
| 8 sep 2026 | 11.25 | 12.36 | 11.25 | 11.96 | +6.88% | 120,420.26 |
| 4 sep 2026 | 11.28 | 11.59 | 10.94 | 11.19 | −0.27% | 132,567.897 |
| 3 sep 2026 | 10.00 | 11.29 | 10.00 | 11.22 | +10.32% | 124,093.851 |
| 2 sep 2026 | 9.12 | 10.21 | 9.12 | 10.17 | +7.62% | 122,604.494 |
| 1 sep 2026 | 9.26 | 9.66 | 8.95 | 9.45 | −2.68% | 70,612.115 |
| 31 ago 2026 | 10.15 | 10.15 | 9.30 | 9.71 | −1.72% | 49,775.565 |
| 28 ago 2026 | 10.69 | 10.72 | 9.56 | 9.88 | −9.61% | 81,051.754 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.