Core Scientific (CORZ) | Historique des prix et rendements | 2024 - 2026
Core Scientific Inc. Mid-cap Technology
Graphique historique des prix Core Scientific
Données historiques des prix Core Scientific
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $28,93 | -0,41% | $28,69 | $29,69 | $28,51 | 10,1M |
| 2 juin 2026 | $29,05 | +1,75% | $29,04 | $30,46 | $28,91 | 19,8M |
| 1 juin 2026 | $28,55 | +6,33% | $26,69 | $29,09 | $26,40 | 17,0M |
| 29 mai 2026 | $26,85 | -3,28% | $27,70 | $27,80 | $26,43 | 15,3M |
| 28 mai 2026 | $27,76 | +2,06% | $27,22 | $28,19 | $26,99 | 15,5M |
| 27 mai 2026 | $27,20 | +3,15% | $26,32 | $27,70 | $26,02 | 16,3M |
| 26 mai 2026 | $26,37 | +4,39% | $26,45 | $26,83 | $25,79 | 18,9M |
| 22 mai 2026 | $25,26 | +1,77% | $25,02 | $25,63 | $24,42 | 11,6M |
| 21 mai 2026 | $24,82 | +7,08% | $23,39 | $25,06 | $23,39 | 14,5M |
| 20 mai 2026 | $23,18 | +1,13% | $23,31 | $23,59 | $22,78 | 6,6M |
| 19 mai 2026 | $22,92 | -2,76% | $22,99 | $23,25 | $21,82 | 12,5M |
| 18 mai 2026 | $23,57 | -2,64% | $24,17 | $24,17 | $22,62 | 10,3M |
| 15 mai 2026 | $24,21 | -2,85% | $24,00 | $24,60 | $23,37 | 10,1M |
| 14 mai 2026 | $24,92 | +3,83% | $24,01 | $25,17 | $23,59 | 17,5M |
| 13 mai 2026 | $24,00 | +5,31% | $24,07 | $24,33 | $23,10 | 16,3M |
| 12 mai 2026 | $22,79 | -0,70% | $22,22 | $22,90 | $21,69 | 10,1M |
| 11 mai 2026 | $22,95 | +0,13% | $22,40 | $23,81 | $21,92 | 14,0M |
| 8 mai 2026 | $22,92 | +2,50% | $23,07 | $23,40 | $22,26 | 14,8M |
| 7 mai 2026 | $22,36 | -9,22% | $22,44 | $23,00 | $20,81 | 37,2M |
| 6 mai 2026 | $24,63 | +11,00% | $23,52 | $25,01 | $23,43 | 39,4M |
| 5 mai 2026 | $22,19 | +5,17% | $21,20 | $22,43 | $21,07 | 14,0M |
| 4 mai 2026 | $21,10 | +3,69% | $20,28 | $21,56 | $20,15 | 16,2M |
| 1 mai 2026 | $20,35 | +1,75% | $20,11 | $20,96 | $19,92 | 11,7M |
| 30 avr. 2026 | $20,00 | +2,25% | $20,00 | $20,60 | $19,80 | 15,6M |
| 29 avr. 2026 | $19,56 | -2,30% | $20,16 | $20,24 | $19,43 | 11,5M |
| 28 avr. 2026 | $20,02 | -5,12% | $19,28 | $20,12 | $19,20 | 14,9M |
| 24 avr. 2026 | $20,88 | +0,34% | $21,53 | $21,71 | $20,69 | 15,0M |
| 23 avr. 2026 | $20,81 | -1,79% | $20,93 | $21,73 | $20,40 | 16,7M |
| 22 avr. 2026 | $21,19 | +2,02% | $21,33 | $21,61 | $21,07 | 15,3M |
| 21 avr. 2026 | $20,77 | +4,53% | $20,41 | $21,25 | $19,61 | 24,3M |
| 20 avr. 2026 | $19,87 | +0,10% | $19,61 | $20,09 | $19,47 | 11,9M |
| 17 avr. 2026 | $19,85 | +2,11% | $19,90 | $20,05 | $19,44 | 12,9M |
| 16 avr. 2026 | $19,44 | +1,89% | $19,32 | $19,55 | $18,37 | 10,1M |
| 15 avr. 2026 | $19,08 | +2,14% | $18,85 | $19,25 | $18,42 | 9,7M |
| 14 avr. 2026 | $18,68 | -0,16% | $19,12 | $19,43 | $18,47 | 15,8M |
| 13 avr. 2026 | $18,71 | +2,13% | $18,05 | $19,13 | $17,88 | 11,2M |
| 10 avr. 2026 | $18,32 | +1,89% | $18,48 | $18,96 | $18,23 | 16,5M |
| 9 avr. 2026 | $17,98 | +1,81% | $17,81 | $18,50 | $17,29 | 12,8M |
| 8 avr. 2026 | $17,66 | +4,93% | $17,61 | $18,00 | $17,34 | 14,7M |
| 7 avr. 2026 | $16,83 | +3,31% | $16,06 | $16,92 | $15,50 | 9,2M |
| 6 avr. 2026 | $16,29 | +0,37% | $16,23 | $16,80 | $16,18 | 7,9M |
| 2 avr. 2026 | $16,23 | +6,08% | $14,71 | $16,28 | $14,42 | 12,0M |
| 1 avr. 2026 | $15,30 | +2,27% | $15,10 | $15,58 | $14,95 | 10,4M |
| 31 mars 2026 | $14,96 | +7,55% | $14,41 | $15,03 | $13,95 | 13,7M |
| 30 mars 2026 | $13,91 | -7,70% | $15,20 | $15,36 | $13,56 | 15,2M |
| 27 mars 2026 | $15,07 | -4,56% | $15,60 | $15,65 | $14,89 | 7,9M |
| 26 mars 2026 | $15,79 | -7,39% | $16,80 | $16,97 | $15,65 | 8,0M |
| 25 mars 2026 | $17,05 | +1,19% | $17,35 | $17,80 | $16,84 | 10,0M |
| 24 mars 2026 | $16,85 | +1,63% | $16,40 | $17,03 | $15,85 | 8,4M |
| 23 mars 2026 | $16,58 | +4,87% | $16,08 | $17,02 | $16,08 | 10,6M |
| 20 mars 2026 | $15,81 | -4,07% | $16,27 | $16,30 | $15,46 | 11,5M |
| 19 mars 2026 | $16,48 | +0,80% | $15,95 | $16,73 | $15,53 | 13,7M |
| 18 mars 2026 | $16,35 | -0,43% | $16,26 | $16,95 | $16,16 | 8,8M |
| 17 mars 2026 | $16,42 | -3,24% | $16,65 | $16,84 | $16,36 | 9,0M |
| 16 mars 2026 | $16,97 | +2,91% | $17,08 | $17,25 | $16,57 | 8,6M |
| 13 mars 2026 | $16,49 | +1,54% | $16,55 | $16,88 | $16,19 | 10,2M |
| 12 mars 2026 | $16,24 | -1,81% | $16,07 | $16,30 | $15,59 | 17,1M |
| 11 mars 2026 | $16,54 | +6,99% | $15,91 | $16,77 | $15,73 | 18,5M |
| 10 mars 2026 | $15,46 | +1,98% | $15,31 | $15,83 | $14,75 | 13,7M |
| 9 mars 2026 | $15,16 | +2,02% | $14,65 | $15,24 | $14,40 | 12,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $26,85 | +6,29% | $26,45 | $28,19 | $25,79 | 66,0M |
| 18 mai 2026 | $25,26 | +4,34% | $24,17 | $25,63 | $21,82 | 55,7M |
| 11 mai 2026 | $24,21 | +5,63% | $22,40 | $25,17 | $21,69 | 68,1M |
| 4 mai 2026 | $22,92 | +12,63% | $20,28 | $25,01 | $20,15 | 121,7M |
| 27 avr. 2026 | $20,35 | -2,54% | $20,96 | $21,38 | $19,20 | 72,7M |
| 20 avr. 2026 | $20,88 | +5,19% | $19,61 | $21,73 | $19,47 | 83,3M |
| 13 avr. 2026 | $19,85 | +8,35% | $18,05 | $20,05 | $17,88 | 59,7M |
| 6 avr. 2026 | $18,32 | +12,88% | $16,23 | $18,96 | $15,50 | 61,0M |
| 30 mars 2026 | $16,23 | +7,70% | $15,20 | $16,28 | $13,56 | 51,4M |
| 23 mars 2026 | $15,07 | -4,68% | $16,08 | $17,80 | $14,89 | 44,9M |
| 16 mars 2026 | $15,81 | -4,12% | $17,08 | $17,25 | $15,46 | 51,6M |
| 9 mars 2026 | $16,49 | +10,97% | $14,65 | $16,88 | $14,40 | 72,2M |
| 2 mars 2026 | $14,86 | -12,43% | $16,57 | $17,37 | $14,80 | 78,1M |
| 23 févr. 2026 | $16,97 | -1,91% | $17,00 | $18,48 | $16,31 | 55,3M |
| 16 févr. 2026 | $17,30 | -3,03% | $17,50 | $18,17 | $16,77 | 38,8M |
| 9 févr. 2026 | $17,84 | +6,13% | $16,56 | $19,06 | $16,51 | 48,1M |
| 2 févr. 2026 | $16,81 | -6,56% | $17,66 | $18,74 | $14,71 | 70,3M |
| 26 janv. 2026 | $17,99 | -4,26% | $19,03 | $20,06 | $17,67 | 66,4M |
| 19 janv. 2026 | $18,79 | -0,53% | $18,23 | $19,20 | $17,43 | 39,1M |
| 12 janv. 2026 | $18,89 | +10,21% | $17,01 | $18,98 | $16,87 | 56,9M |
| 5 janv. 2026 | $17,14 | +7,19% | $16,38 | $17,38 | $15,95 | 43,5M |
| 29 déc. 2025 | $15,99 | +4,58% | $15,08 | $16,14 | $14,46 | 29,6M |
| 22 déc. 2025 | $15,29 | -1,99% | $16,00 | $16,18 | $15,14 | 22,3M |
| 15 déc. 2025 | $15,60 | -5,63% | $16,50 | $16,51 | $13,35 | 94,0M |
| 8 déc. 2025 | $16,53 | -3,39% | $17,57 | $17,98 | $16,32 | 48,2M |
| 1 déc. 2025 | $17,11 | +1,30% | $16,26 | $17,33 | $15,33 | 42,5M |
| 24 nov. 2025 | $16,89 | +14,66% | $14,76 | $16,96 | $14,47 | 44,8M |
| 17 nov. 2025 | $14,73 | -1,34% | $14,58 | $16,70 | $13,90 | 73,6M |
| 14 nov. 2025 | $14,93 | -1,52% | $14,70 | $15,95 | $14,20 | 22,0M |
| 13 nov. 2025 | $15,16 | -7,79% | $16,07 | $16,14 | $14,88 | 23,0M |
| 10 nov. 2025 | $14,93 | -26,05% | $20,77 | $21,15 | $14,20 | 105,9M |
| 7 nov. 2025 | $20,19 | -1,94% | $19,57 | $20,53 | $19,12 | 14,1M |
| 6 nov. 2025 | $20,59 | -5,55% | $21,87 | $21,87 | $19,05 | 17,6M |
| 31 oct. 2025 | $21,54 | +3,86% | $21,98 | $22,30 | $20,89 | 21,2M |
| 30 oct. 2025 | $20,74 | -0,14% | $20,44 | $22,12 | $19,93 | 46,0M |
| 20 oct. 2025 | $19,33 | +1,74% | $19,36 | $19,69 | $16,91 | 76,0M |
| 13 oct. 2025 | $19,00 | +2,59% | $19,00 | $20,36 | $18,08 | 93,6M |
| 6 oct. 2025 | $18,52 | +3,93% | $18,00 | $19,31 | $16,41 | 115,6M |
| 29 sept. 2025 | $17,82 | +5,76% | $17,05 | $18,45 | $16,85 | 55,8M |
| 22 sept. 2025 | $16,85 | +1,38% | $16,43 | $17,68 | $16,02 | 49,6M |
| 15 sept. 2025 | $16,62 | +4,79% | $16,27 | $17,10 | $15,89 | 60,5M |
| 8 sept. 2025 | $15,86 | +16,45% | $13,60 | $16,15 | $13,60 | 91,1M |
| 1 sept. 2025 | $13,62 | -5,09% | $13,99 | $14,21 | $13,14 | 36,6M |
| 25 août 2025 | $14,35 | +5,90% | $13,45 | $14,90 | $13,24 | 46,1M |
| 18 août 2025 | $13,55 | -4,10% | $14,55 | $14,77 | $13,34 | 88,5M |
| 11 août 2025 | $14,13 | -1,94% | $14,29 | $15,22 | $13,18 | 138,5M |
| 4 août 2025 | $14,41 | +13,91% | $12,82 | $14,63 | $12,72 | 70,5M |
| 28 juil. 2025 | $12,65 | -8,07% | $13,81 | $13,94 | $12,60 | 71,0M |
| 21 juil. 2025 | $13,76 | +3,07% | $13,37 | $14,09 | $12,85 | 60,4M |
| 14 juil. 2025 | $13,35 | +6,71% | $12,70 | $14,32 | $12,69 | 87,8M |
| 7 juil. 2025 | $12,51 | -30,50% | $14,70 | $15,95 | $12,42 | 242,5M |
| 30 juin 2025 | $18,00 | +8,11% | $16,95 | $18,21 | $16,52 | 68,6M |
| 23 juin 2025 | $16,65 | +40,39% | $11,64 | $17,13 | $10,93 | 197,3M |
| 16 juin 2025 | $11,86 | -0,25% | $12,13 | $12,26 | $11,54 | 32,2M |
| 9 juin 2025 | $11,89 | -2,46% | $12,44 | $13,01 | $11,74 | 39,6M |
| 2 juin 2025 | $12,19 | +14,46% | $10,56 | $12,76 | $10,50 | 66,2M |
| 26 mai 2025 | $10,65 | -0,28% | $10,89 | $11,32 | $10,45 | 49,8M |
| 19 mai 2025 | $10,68 | -0,93% | $10,41 | $11,33 | $10,28 | 57,6M |
| 12 mai 2025 | $10,78 | +15,67% | $9,81 | $10,99 | $9,55 | 64,3M |
| 5 mai 2025 | $9,32 | +6,64% | $8,62 | $9,80 | $8,39 | 57,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $26,85 | +34,25% | $20,11 | $28,19 | $19,92 | 323,1M |
| 1 avr. 2026 | $20,00 | +33,69% | $15,10 | $21,73 | $14,42 | 287,5M |
| 1 mars 2026 | $14,96 | -11,84% | $16,57 | $17,80 | $13,56 | 275,8M |
| 1 févr. 2026 | $16,97 | -5,67% | $17,66 | $19,06 | $14,71 | 212,5M |
| 1 janv. 2026 | $17,99 | +23,56% | $14,78 | $20,06 | $14,69 | 217,7M |
| 1 déc. 2025 | $14,56 | -13,80% | $16,26 | $17,98 | $13,35 | 224,9M |
| 14 nov. 2025 | $14,93 | -1,52% | $14,70 | $15,95 | $14,20 | 22,0M |
| 13 nov. 2025 | $15,16 | -7,79% | $16,07 | $16,14 | $14,88 | 23,0M |
| 7 nov. 2025 | $20,19 | -1,94% | $19,57 | $20,53 | $19,12 | 14,1M |
| 6 nov. 2025 | $20,59 | -5,55% | $21,87 | $21,87 | $19,05 | 17,6M |
| 1 nov. 2025 | $16,89 | -21,59% | $22,83 | $23,63 | $13,90 | 312,9M |
| 1 oct. 2025 | $21,54 | +20,07% | $18,00 | $22,30 | $16,41 | 442,1M |
| 1 sept. 2025 | $17,94 | +25,02% | $13,99 | $18,45 | $13,14 | 271,5M |
| 1 août 2025 | $14,35 | +5,98% | $12,74 | $15,22 | $12,60 | 358,2M |
| 1 juil. 2025 | $13,54 | -20,68% | $16,98 | $18,21 | $12,42 | 491,2M |
| 1 juin 2025 | $17,07 | +60,28% | $10,56 | $17,26 | $10,50 | 359,8M |
| 1 mai 2025 | $10,65 | +31,48% | $8,72 | $11,33 | $8,39 | 257,3M |
| 1 avr. 2025 | $8,10 | +11,88% | $7,21 | $8,49 | $6,20 | 320,5M |
| 1 mars 2025 | $7,24 | -35,13% | $11,50 | $11,81 | $6,78 | 473,1M |
| 1 févr. 2025 | $11,16 | -9,05% | $11,66 | $13,18 | $8,85 | 196,1M |
| 1 janv. 2025 | $12,27 | -12,67% | $14,28 | $16,64 | $10,34 | 259,8M |
| 1 déc. 2024 | $14,05 | -21,42% | $16,89 | $17,98 | $13,34 | 235,3M |
| 1 nov. 2024 | $17,88 | +34,54% | $13,11 | $18,63 | $12,51 | 214,2M |
| 1 oct. 2024 | $13,29 | +12,06% | $11,90 | $14,64 | $11,04 | 222,6M |
| 1 sept. 2024 | $11,86 | +14,92% | $10,20 | $12,95 | $9,13 | 229,6M |
| 1 août 2024 | $10,32 | +5,85% | $9,80 | $11,00 | $6,71 | 274,8M |
| 1 juil. 2024 | $9,75 | +4,84% | $9,35 | $12,25 | $9,02 | 261,4M |
| 1 juin 2024 | $9,30 | +95,79% | $4,95 | $10,70 | $4,74 | 395,3M |
| 1 mai 2024 | $4,75 | +62,12% | $2,91 | $5,34 | $2,88 | 99,4M |
| 1 avr. 2024 | $2,93 | -17,23% | $3,59 | $3,66 | $2,61 | 52,5M |
| 1 mars 2024 | $3,54 | -5,85% | $3,74 | $4,29 | $2,95 | 86,1M |
| 1 févr. 2024 | $3,76 | +27,89% | $3,00 | $4,24 | $2,61 | 64,7M |
| 1 janv. 2024 | $2,94 | 0,00% | $5,55 | $6,10 | $2,88 | 16,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $26,85 | +84,41% | - | +84,41% | $14,78 | $28,19 | $13,56 | 1,3B |
| 2025 | $14,56 | +3,63% | - | +3,63% | $14,28 | $23,63 | $6,20 | 4,0B |
| 2024 | $14,05 | 0,00% | - | 0,00% | $5,55 | $18,63 | $2,61 | 2,2B |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Core Scientific a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Core Scientific Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Core Scientific
CORZ
|
6,57B Mid-cap | 6,36 % | 37,11 % | 89,08 % | 74,80 % | 80,93 % | 152,11 % | 676,01 % | 676,01 % | 676,01 % | 676,01 % | 676,01 % |
|
Oracle
ORCL
|
498,36B Mega-cap | 20,62 % | 27,76 % | 54,57 % | 10,88 % | 17,69 % | 36,40 % | 113,22 % | 172,39 % | 477,44 % | 598,36 % | 1 495,62 % |
|
Microsoft
MSFT
|
3,09T Mega-cap | 3,55 % | 3,32 % | 5,80 % | -10,55 % | -9,64 % | -2,20 % | 34,24 % | 79,53 % | 769,36 % | 1 783,06 % | 1 878,21 % |
|
DigitalOcean
DOCN
|
9,90B Mid-cap | 15,46 % | 59,62 % | 213,50 % | 278,47 % | 254,67 % | 451,06 % | 276,33 % | 289,19 % | 274,61 % | 274,61 % | 274,61 % |
|
Informatica
INFA
|
7,64B Mid-cap | -0,24 % | -0,24 % | 0,20 % | 27,52 % | 50,70 % | -5,96 % | 42,96 % | -16,42 % | -16,42 % | -16,42 % | -16,42 % |
|
Nutanix
NTNX
|
9,30B Mid-cap | 10,51 % | 23,98 % | 29,24 % | 10,34 % | 2,91 % | -32,10 % | 70,44 % | 55,53 % | 40,73 % | 40,73 % | 40,73 % |
Calculez vos rendements d'investissement Core Scientific
Analyse de performance d'investissement à long terme
Core Scientific stock price in Jan 2024 was $3,46, A $1 000,00 lump sum investment in Core Scientific made 2 years ago would be worth approximately $8 361,27 today, representing a exceptional return of 736,13 %. This translates to an annualized return (CAGR) of 145,66 %.
Scénario d'investissement 2 années 4 mois (Jan 2024 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$8 361,27
Rendement annuel (TCAC)
145,66 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Core Scientific (CORZ) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Core Scientific a délivré un rendement total de 152,1%.
- Plus haut 52 semaines a atteint 30,46 $ le N/A.
- Plus bas 52 semaines a touché 10,93 $ le N/A.
- Prix actuel se négocie à 28,93 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Core Scientific (CORZ) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Core Scientific (corz) aurait grandi à approximativement 77 601,00 $ en date du June 4, 2026, représentant un rendement total de 676,0%.
Cela représente un taux de croissance annuel composé (TCAC) de 50,7% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Core Scientific se compare-t-il au secteur Technology ?
Core Scientific (corz) a délivré un rendement annualisé de 22,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Core Scientific aurait grandi à 77 601,00 $ sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Core Scientific ?
Core Scientific (corz) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 676,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Core Scientific a historiquement atteinte ?
Core Scientific (corz) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+152,1%), 3 years (+676,0%), 5 years (+676,0%), 10 years (+676,0%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.