Stockscreener 앱 받기
13.54
0.30%
-0.0381
Core Scientific Inc 주식 (CORZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $13.70 | $13.35 | $0.35 | 3,091,952.0 | -0.26% |
| 2025-09-03 | $14.07 | $13.45 | $0.62 | 9,224,839.0 | -3.00% |
| 2025-09-02 | $14.21 | $13.46 | $0.75 | 11,067,836.0 | -2.44% |
| 2025-08-29 | $14.39 | $13.88 | $0.51 | 6,447,003.0 | +0.00% |
| 2025-08-28 | $14.90 | $14.30 | $0.60 | 10,580,777.0 | +1.06% |
| 2025-08-27 | $14.35 | $13.96 | $0.38 | 8,175,152.0 | +1.14% |
| 2025-08-26 | $14.21 | $13.57 | $0.645 | 10,864,673.0 | +2.63% |
| 2025-08-25 | $14.06 | $13.24 | $0.82 | 9,947,745.0 | +0.96% |
| 2025-08-22 | $14.54 | $13.53 | $1.01 | 19,782,881.0 | -1.74% |
| 2025-08-21 | $14.25 | $13.34 | $0.91 | 18,878,062.0 | -2.06% |
| 2025-08-20 | $14.41 | $13.58 | $0.83 | 19,036,030.0 | -1.88% |
| 2025-08-19 | $14.55 | $13.91 | $0.635 | 17,287,629.0 | -1.24% |
| 2025-08-18 | $14.77 | $14.15 | $0.62 | 13,326,882.0 | +2.83% |
| 2025-08-15 | $14.78 | $13.70 | $1.08 | 43,570,001.0 | +2.13% |
| 2025-08-14 | $14.16 | $13.18 | $0.98 | 30,840,856.0 | -0.11% |
| 2025-08-13 | $14.75 | $13.45 | $1.30 | 30,152,076.0 | -8.34% |
| 2025-08-12 | $15.22 | $14.36 | $0.8599 | 16,993,606.0 | +3.99% |
| 2025-08-11 | $15.01 | $14.20 | $0.805 | 16,592,410.0 | +0.83% |
| 2025-08-08 | $14.63 | $14.05 | $0.58 | 16,587,421.0 | +0.42% |
| 2025-08-07 | $14.54 | $13.95 | $0.59 | 14,452,605.0 | +1.70% |
| 2025-08-06 | $14.14 | $13.76 | $0.38 | 13,463,588.0 | +0.21% |
| 2025-08-05 | $14.09 | $13.38 | $0.71 | 12,778,391.0 | +3.15% |
Core Scientific Inc 주식 (CORZ) 연도별 가격 이력
이 심층 분석에서는 Core Scientific Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CORZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Scientific Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Scientific Inc 주식 (CORZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $14.21 | $13.35 | $0.86 | 23,384,627.0 | -5.61% |
| 2025-08 | $15.22 | $12.60 | $2.62 | 357,603,033.0 | +5.98% |
| 2025-07 | $18.21 | $12.42 | $5.79 | 485,979,379.0 | -20.68% |
| 2025-06 | $17.26 | $10.50 | $6.76 | 358,324,713.0 | +60.28% |
| 2025-05 | $11.33 | $8.38 | $2.95 | 256,777,177.0 | +31.48% |
| 2025-04 | $8.49 | $6.20 | $2.29 | 318,186,994.0 | +11.88% |
| 2025-03 | $11.81 | $6.78 | $5.03 | 444,235,908.0 | -35.13% |
| 2025-02 | $13.18 | $8.85 | $4.33 | 194,960,221.0 | -9.05% |
| 2025-01 | $16.64 | $10.34 | $6.30 | 257,611,418.0 | -12.67% |
Core Scientific Inc 주식 (CORZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.98 | $13.34 | $4.64 | 223,517,592.0 | -22.37% |
| 2024-11 | $18.63 | $12.51 | $6.12 | 212,683,750.0 | +34.54% |
| 2024-10 | $14.64 | $11.04 | $3.60 | 222,404,091.0 | +12.06% |
| 2024-09 | $12.95 | $9.13 | $3.82 | 227,529,470.0 | +14.92% |
| 2024-08 | $11.00 | $6.71 | $4.29 | 273,162,385.0 | +5.85% |
| 2024-07 | $12.25 | $9.02 | $3.23 | 257,697,869.0 | +4.84% |
| 2024-06 | $10.70 | $4.74 | $5.96 | 389,649,162.0 | +95.79% |
| 2024-05 | $5.34 | $2.88 | $2.46 | 98,485,919.0 | +62.12% |
| 2024-04 | $3.66 | $2.61 | $1.05 | 52,380,729.0 | -17.23% |
| 2024-03 | $4.29 | $2.95 | $1.34 | 85,718,761.0 | -5.85% |
| 2024-02 | $4.24 | $2.61 | $1.63 | 64,448,565.0 | +27.89% |
| 2024-01 | $6.10 | $2.88 | $3.22 | 16,225,193.0 | +0.00% |
Core Scientific Inc 주식 (CORZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
3.85%
1.25%
자본화:
|
볼륨(24시간):