$21.47
+0.70+3.35%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on CORZ
Core Scientific, Inc. Common Stock is up 3.35% to $21.47, outpacing the Financials sector on 1.04× average volume.
- Outperforming the Financials sector by 3.20 points today (+0.15% group vs. +3.35% here)
- Sitting 87% of the way between 52W low $6.36 and high $23.63
- Volume tracking at 1.04× the 20-day average — roughly in line with recent sessions
- Opened up 2.70% from the prior close of $20.77
Range: $21.44 – 21.89Change: −1.39%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $21.77 | 116.8K |
| Apr 21, 1:40 PM | $21.77 | 132.0K |
| Apr 21, 1:45 PM | $21.74 | 191.4K |
| Apr 21, 1:50 PM | $21.81 | 187.4K |
| Apr 21, 1:55 PM | $21.75 | 226.6K |
| Apr 21, 2:00 PM | $21.83 | 101.1K |
| Apr 21, 2:05 PM | $21.81 | 127.8K |
| Apr 21, 2:10 PM | $21.80 | 207.3K |
| Apr 21, 2:15 PM | $21.87 | 222.0K |
| Apr 21, 2:20 PM | $21.82 | 155.3K |
| Apr 21, 2:25 PM | $21.89 | 226.1K |
| Apr 21, 2:30 PM | $21.83 | 241.5K |
| Apr 21, 2:35 PM | $21.75 | 171.1K |
| Apr 21, 2:40 PM | $21.73 | 243.1K |
| Apr 21, 2:45 PM | $21.80 | 236.4K |
| Apr 21, 2:50 PM | $21.79 | 239.1K |
| Apr 21, 2:55 PM | $21.75 | 210.8K |
| Apr 21, 3:00 PM | $21.76 | 142.1K |
| Apr 21, 3:05 PM | $21.81 | 167.5K |
| Apr 21, 3:10 PM | $21.81 | 161.5K |
| Apr 21, 3:15 PM | $21.85 | 189.9K |
| Apr 21, 3:20 PM | $21.78 | 140.5K |
| Apr 21, 3:25 PM | $21.74 | 236.1K |
| Apr 21, 3:30 PM | $21.69 | 215.9K |
| Apr 21, 3:35 PM | $21.62 | 107.4K |
| Apr 21, 3:40 PM | $21.65 | 163.6K |
| Apr 21, 3:45 PM | $21.64 | 137.1K |
| Apr 21, 3:50 PM | $21.57 | 219.0K |
| Apr 21, 3:55 PM | $21.51 | 130.1K |
| Apr 21, 4:00 PM | $21.54 | 159.4K |
| Apr 21, 4:05 PM | $21.58 | 127.7K |
| Apr 21, 4:10 PM | $21.65 | 110.3K |
| Apr 21, 4:15 PM | $21.62 | 230.3K |
| Apr 21, 4:20 PM | $21.56 | 214.4K |
| Apr 21, 4:25 PM | $21.65 | 199.7K |
| Apr 21, 4:30 PM | $21.72 | 125.0K |
| Apr 21, 4:35 PM | $21.67 | 131.3K |
| Apr 21, 4:40 PM | $21.70 | 233.3K |
| Apr 21, 4:45 PM | $21.65 | 207.9K |
| Apr 21, 4:50 PM | $21.59 | 243.1K |
| Apr 21, 4:55 PM | $21.56 | 243.8K |
| Apr 21, 5:00 PM | $21.53 | 118.8K |
| Apr 21, 5:05 PM | $21.51 | 223.4K |
| Apr 21, 5:10 PM | $21.53 | 178.6K |
| Apr 21, 5:15 PM | $21.51 | 152.9K |
| Apr 21, 5:20 PM | $21.55 | 181.6K |
| Apr 21, 5:25 PM | $21.48 | 106.6K |
| Apr 21, 5:30 PM | $21.52 | 102.2K |
| Apr 21, 5:35 PM | $21.53 | 203.1K |
| Apr 21, 5:40 PM | $21.56 | 238.9K |
| Apr 21, 5:45 PM | $21.64 | 215.1K |
| Apr 21, 5:50 PM | $21.59 | 137.3K |
| Apr 21, 5:55 PM | $21.51 | 124.2K |
| Apr 21, 6:00 PM | $21.57 | 109.9K |
| Apr 21, 6:05 PM | $21.58 | 131.0K |
| Apr 21, 6:10 PM | $21.66 | 243.2K |
| Apr 21, 6:15 PM | $21.63 | 124.1K |
| Apr 21, 6:20 PM | $21.67 | 225.0K |
| Apr 21, 6:25 PM | $21.61 | 141.1K |
| Apr 21, 6:30 PM | $21.54 | 171.6K |
| Apr 21, 6:35 PM | $21.60 | 201.9K |
| Apr 21, 6:40 PM | $21.60 | 189.3K |
| Apr 21, 6:45 PM | $21.53 | 231.7K |
| Apr 21, 6:50 PM | $21.59 | 113.6K |
| Apr 21, 6:55 PM | $21.56 | 108.4K |
| Apr 21, 7:00 PM | $21.50 | 116.2K |
| Apr 21, 7:05 PM | $21.56 | 109.5K |
| Apr 21, 7:10 PM | $21.60 | 167.5K |
| Apr 21, 7:15 PM | $21.57 | 186.8K |
| Apr 21, 7:20 PM | $21.56 | 128.0K |
| Apr 21, 7:25 PM | $21.56 | 129.2K |
| Apr 21, 7:30 PM | $21.50 | 246.1K |
| Apr 21, 7:35 PM | $21.44 | 134.5K |
| Apr 21, 7:40 PM | $21.51 | 244.0K |
| Apr 21, 7:45 PM | $21.58 | 206.6K |
| Apr 21, 7:50 PM | $21.60 | 88.7K |
| Apr 21, 7:55 PM | $21.53 | 114.1K |
| Apr 21, 8:00 PM | $21.47 | 98.0K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $20.77
- Open
- $21.33
- Day's Range
- $21.07 – 21.61
- 52-Week Range
- $6.36 – 23.63
- Volume
- 12.6M
- Avg Volume (20d)
- 12.1M
- Market Cap
- $5.00B
- Exchange
- NASDAQ
Signals firing on CORZ
Live conditions Atoic's detectors match against the tape right now.
Gap Up+2.70% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning CORZ. We publish when a signal fires — check back.