Core Scientific (CORZZ) | Historique des prix et rendements | 2024 - 2026
Core Scientific Inc. Micro-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 | $29,10 | +0,34% | $29,61 | $29,62 | $28,80 | 43,4K |
| 2 juin 2026 | $29,00 | +1,97% | $30,00 | $30,45 | $29,00 | 49,2K |
| 1 juin 2026 | $28,44 | +85,40% | $26,54 | $28,78 | $26,54 | 86,1K |
| 29 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 21,5K |
| 28 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 30,7K |
| 27 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 117,1K |
| 26 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 31,5K |
| 22 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 11,0K |
| 21 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 8,8K |
| 20 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 7,2K |
| 19 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 6,9K |
| 18 mai 2026 | $23,44 | +52,80% | $23,74 | $23,74 | $22,98 | 21,6K |
| 15 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 43,5K |
| 14 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 63,0K |
| 13 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 72,2K |
| 12 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 24,0K |
| 11 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 30,2K |
| 8 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 17,9K |
| 7 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 29,2K |
| 6 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 156,7K |
| 5 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 7,6K |
| 4 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 4,7K |
| 1 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 14,4K |
| 30 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 3,9K |
| 29 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 13,5K |
| 28 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 21,7K |
| 24 avr. 2026 | $15,34 | -26,04% | $15,34 | $15,34 | $15,34 | 17,5K |
| 23 avr. 2026 | $20,74 | +35,20% | $21,37 | $21,60 | $20,51 | 12,8K |
| 22 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 18,8K |
| 21 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 16,2K |
| 20 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 16,4K |
| 17 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 2,0K |
| 16 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 29,0K |
| 15 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 3,9K |
| 14 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 27,1K |
| 13 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 11,4K |
| 10 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 37,8K |
| 9 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 3,3K |
| 8 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 8,5K |
| 7 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 398 |
| 6 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 11,7K |
| 2 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 3,7K |
| 1 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 4,6K |
| 31 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 5,7K |
| 30 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 27,7K |
| 27 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 25,2K |
| 26 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 5,2K |
| 25 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 4,2K |
| 24 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | N/A |
| 23 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 5,8K |
| 20 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 1,8K |
| 19 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 5,3K |
| 18 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 7,0K |
| 17 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 4,9K |
| 16 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 27,4K |
| 13 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 49,3K |
| 12 mars 2026 | $15,34 | +0,99% | $15,34 | $15,34 | $15,34 | 11,0K |
| 11 mars 2026 | $15,19 | -4,16% | $15,19 | $15,19 | $15,19 | 3,0K |
| 10 mars 2026 | $15,85 | -0,94% | $15,85 | $15,85 | $15,85 | 2,8K |
| 9 mars 2026 | $16,00 | +3,49% | $16,00 | $16,00 | $16,00 | 9,6K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 200,7K |
| 18 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 55,5K |
| 11 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 232,9K |
| 4 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 216,1K |
| 27 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 67,9K |
| 20 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 81,6K |
| 13 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 73,3K |
| 6 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 61,7K |
| 30 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 41,7K |
| 23 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 40,5K |
| 16 mars 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 46,3K |
| 9 mars 2026 | $15,34 | -0,78% | $16,00 | $16,00 | $15,19 | 75,6K |
| 2 mars 2026 | $15,46 | -6,98% | $16,34 | $17,10 | $15,00 | 98,4K |
| 23 févr. 2026 | $16,62 | -3,54% | $16,76 | $18,23 | $16,47 | 24,6K |
| 16 févr. 2026 | $17,23 | -3,85% | $17,10 | $17,96 | $16,88 | 12,4K |
| 9 févr. 2026 | $17,92 | +7,69% | $16,75 | $19,00 | $16,75 | 72,6K |
| 2 févr. 2026 | $16,64 | -7,66% | $18,68 | $18,68 | $14,71 | 75,5K |
| 26 janv. 2026 | $18,02 | -3,38% | $18,79 | $19,81 | $17,90 | 26,8K |
| 19 janv. 2026 | $18,65 | -1,37% | $17,88 | $19,01 | $17,45 | 25,6K |
| 12 janv. 2026 | $18,91 | +9,24% | $16,70 | $18,91 | $16,68 | 53,1K |
| 5 janv. 2026 | $17,31 | +8,66% | $16,29 | $17,31 | $16,09 | 39,5K |
| 29 déc. 2025 | $15,93 | +4,66% | $15,12 | $16,10 | $14,45 | 13,9K |
| 22 déc. 2025 | $15,22 | -2,31% | $16,20 | $16,24 | $15,16 | 1,9K |
| 15 déc. 2025 | $15,58 | -4,94% | $15,54 | $15,84 | $13,53 | 25,1K |
| 8 déc. 2025 | $16,39 | -3,81% | $17,53 | $17,77 | $16,36 | 52,0K |
| 1 déc. 2025 | $17,04 | +1,91% | $16,45 | $17,08 | $15,57 | 53,8K |
| 24 nov. 2025 | $16,72 | +13,90% | $15,09 | $16,97 | $14,65 | 37,7K |
| 17 nov. 2025 | $14,68 | -1,74% | $14,87 | $16,38 | $14,16 | 70,6K |
| 10 nov. 2025 | $14,94 | -26,15% | $20,57 | $20,91 | $14,44 | 191,5K |
| 3 nov. 2025 | $20,23 | -5,86% | $22,89 | $23,34 | $19,14 | 142,2K |
| 27 oct. 2025 | $21,49 | +10,66% | $19,14 | $22,25 | $19,14 | 381,1K |
| 20 oct. 2025 | $19,42 | +2,32% | $19,18 | $19,42 | $17,08 | 165,2K |
| 13 oct. 2025 | $18,98 | +1,93% | $18,99 | $20,27 | $18,00 | 768,3K |
| 6 oct. 2025 | $18,62 | +4,31% | $18,11 | $19,25 | $16,55 | 388,2K |
| 29 sept. 2025 | $17,85 | +6,06% | $17,00 | $18,40 | $17,00 | 461,2K |
| 22 sept. 2025 | $16,83 | +0,36% | $16,27 | $17,63 | $16,16 | 318,2K |
| 15 sept. 2025 | $16,77 | +6,41% | $16,00 | $17,18 | $15,83 | 102,4K |
| 8 sept. 2025 | $15,76 | +16,57% | $13,68 | $16,07 | $13,68 | 370,4K |
| 1 sept. 2025 | $13,52 | -5,65% | $13,75 | $14,06 | $13,17 | 75,6K |
| 25 août 2025 | $14,33 | +6,07% | $13,38 | $14,50 | $13,38 | 24,3K |
| 18 août 2025 | $13,51 | -5,98% | $14,36 | $14,68 | $13,43 | 177,0K |
| 11 août 2025 | $14,37 | +0,14% | $14,25 | $15,12 | $13,34 | 245,0K |
| 4 août 2025 | $14,35 | +13,44% | $12,55 | $14,50 | $12,55 | 245,7K |
| 28 juil. 2025 | $12,65 | -8,20% | $13,70 | $13,76 | $12,65 | 179,4K |
| 21 juil. 2025 | $13,78 | +2,99% | $13,13 | $14,00 | $13,13 | 145,7K |
| 14 juil. 2025 | $13,38 | +7,47% | $12,61 | $14,22 | $12,61 | 465,3K |
| 7 juil. 2025 | $12,45 | -30,83% | $14,52 | $15,56 | $12,44 | 387,7K |
| 30 juin 2025 | $18,00 | +8,50% | $16,84 | $18,01 | $16,61 | 533,7K |
| 23 juin 2025 | $16,59 | +40,47% | $11,49 | $17,13 | $10,96 | 872,1K |
| 16 juin 2025 | $11,81 | -0,25% | $11,84 | $12,16 | $11,55 | 87,1K |
| 9 juin 2025 | $11,84 | -2,47% | $12,16 | $12,93 | $11,82 | 76,7K |
| 2 juin 2025 | $12,14 | +14,53% | $10,86 | $12,69 | $10,53 | 117,2K |
| 26 mai 2025 | $10,60 | -0,19% | $10,86 | $11,31 | $10,50 | 32,2K |
| 19 mai 2025 | $10,62 | -0,93% | $10,35 | $11,20 | $10,35 | 56,7K |
| 12 mai 2025 | $10,72 | +15,52% | $9,77 | $10,80 | $9,65 | 88,4K |
| 5 mai 2025 | $9,28 | +6,91% | $8,44 | $9,80 | $8,28 | 46,8K |
| 28 avr. 2025 | $8,68 | +5,21% | $8,14 | $8,98 | $7,74 | 55,4K |
| 21 avr. 2025 | $8,25 | +25,19% | $6,36 | $8,30 | $6,33 | 113,2K |
| 14 avr. 2025 | $6,59 | -5,59% | $7,27 | $7,38 | $6,32 | 34,1K |
| 7 avr. 2025 | $6,98 | 0,00% | $6,47 | $7,60 | $6,33 | 198,9K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 719,6K |
| 1 avr. 2026 | $15,34 | 0,00% | $15,34 | $15,34 | $15,34 | 278,4K |
| 1 mars 2026 | $15,34 | -7,70% | $16,34 | $17,10 | $15,00 | 294,2K |
| 1 févr. 2026 | $16,62 | -7,77% | $18,68 | $19,00 | $14,71 | 185,1K |
| 1 janv. 2026 | $18,02 | +23,93% | $14,46 | $19,81 | $14,46 | 150,2K |
| 1 déc. 2025 | $14,54 | -13,04% | $16,45 | $17,77 | $13,53 | 141,5K |
| 1 nov. 2025 | $16,72 | -22,20% | $22,89 | $23,34 | $14,16 | 442,0K |
| 1 oct. 2025 | $21,49 | +19,79% | $17,70 | $22,25 | $16,55 | 2,0M |
| 1 sept. 2025 | $17,94 | +25,19% | $13,75 | $18,40 | $13,17 | 1,0M |
| 1 août 2025 | $14,33 | +5,76% | $12,80 | $15,12 | $12,55 | 697,3K |
| 1 juil. 2025 | $13,55 | -21,27% | $16,97 | $18,01 | $12,44 | 1,3M |
| 1 juin 2025 | $17,21 | +62,36% | $10,86 | $17,21 | $10,53 | 1,5M |
| 1 mai 2025 | $10,60 | +32,00% | $8,60 | $11,31 | $8,28 | 264,9K |
| 1 avr. 2025 | $8,03 | +11,84% | $7,29 | $8,40 | $6,32 | 406,8K |
| 1 mars 2025 | $7,18 | -35,20% | $11,38 | $11,38 | $6,80 | 423,8K |
| 1 févr. 2025 | $11,08 | -9,48% | $11,43 | $13,10 | $8,93 | 736,4K |
| 1 janv. 2025 | $12,24 | -12,70% | $14,03 | $16,60 | $10,34 | 1,3M |
| 1 déc. 2024 | $14,02 | -21,32% | $16,40 | $17,82 | $13,30 | 1,5M |
| 1 nov. 2024 | $17,82 | +34,39% | $13,02 | $18,56 | $12,54 | 2,8M |
| 1 oct. 2024 | $13,26 | +12,76% | $11,74 | $14,60 | $11,03 | 3,4M |
| 1 sept. 2024 | $11,76 | +14,17% | $10,00 | $12,90 | $9,10 | 3,9M |
| 1 août 2024 | $10,30 | +6,08% | $9,85 | $10,98 | $6,77 | 3,7M |
| 1 juil. 2024 | $9,71 | +11,74% | $8,61 | $12,23 | $8,40 | 14,0M |
| 1 juin 2024 | $8,69 | +133,60% | $3,77 | $10,07 | $3,62 | 29,0M |
| 1 mai 2024 | $3,72 | +135,44% | $1,58 | $4,20 | $1,53 | 3,7M |
| 1 avr. 2024 | $1,58 | -34,17% | $2,33 | $2,39 | $1,15 | 2,7M |
| 1 mars 2024 | $2,40 | -16,67% | $2,82 | $2,97 | $2,00 | N/A |
| 1 févr. 2024 | $2,88 | +18,03% | $2,17 | $3,04 | $2,16 | N/A |
| 1 janv. 2024 | $2,44 | 0,00% | $1,64 | $2,44 | $1,44 | 429,6K |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $15,34 | +5,50% | - | +5,50% | $14,46 | $19,81 | $14,46 | 1,6M |
| 2025 | $14,54 | +3,71% | - | +3,71% | $14,03 | $23,34 | $6,32 | 10,3M |
| 2024 | $14,02 | 0,00% | - | 0,00% | $1,64 | $18,56 | $1,15 | 65,2M |
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
CORZZ
|
N/D Micro-cap | 89,70 % | 89,70 % | 88,23 % | 76,79 % | 82,67 % | 44,72 % | 813,10 % | 813,10 % | 813,10 % | 813,10 % | 813,10 % |
|
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 % |
|
Alpha Technology
ATGL
|
238,87M Micro-cap | -1,33 % | 17,46 % | -10,57 % | -43,06 % | -27,80 % | -44,26 % | 148,90 % | 148,90 % | 148,90 % | 148,90 % | 148,90 % |
|
Arqit Quantum
ARQQ
|
227,42M Micro-cap | -9,07 % | 1,53 % | -8,10 % | -50,44 % | -40,34 % | -23,42 % | -47,59 % | -93,34 % | -93,12 % | -93,12 % | -93,12 % |
|
Exodus Movement
EXOD
|
244,47M Micro-cap | -1,76 % | -15,66 % | -38,32 % | -53,38 % | -56,05 % | -75,02 % | 304,55 % | -71,86 % | -71,86 % | -71,86 % | -71,86 % |
Calculez vos rendements d'investissement Core Scientific
Analyse de performance d'investissement à long terme
Core Scientific stock price in Jan 2024 was $1,68, A $1 000,00 lump sum investment in Core Scientific made 2 years ago would be worth approximately $17 321,43 today, representing a exceptional return of 1 632,14 %. This translates to an annualized return (CAGR) of 234,36 %.
Scénario d'investissement 2 années 4 mois (Jan 2024 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$17 321,43
Rendement annuel (TCAC)
234,36 %
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 (CORZZ) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Core Scientific a délivré un rendement total de 44,7%.
- Plus haut 52 semaines a atteint 29,62 $ le N/A.
- Plus bas 52 semaines a touché 10,96 $ le N/A.
- Prix actuel se négocie à 29,10 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Core Scientific (CORZZ) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Core Scientific (corzz) aurait grandi à approximativement 91 310,00 $ en date du June 4, 2026, représentant un rendement total de 813,1%.
Cela représente un taux de croissance annuel composé (TCAC) de 55,6% 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 (corzz) a délivré un rendement annualisé de 24,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Core Scientific aurait grandi à 91 310,00 $ sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Core Scientific ?
Core Scientific (corzz) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 813,1%.
- Quelle est la plus longue période de croissance annuelle consécutive que Core Scientific a historiquement atteinte ?
Core Scientific (corzz) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+44,7%), 3 years (+813,1%), 5 years (+813,1%), 10 years (+813,1%)
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.