Skip to main content

Core Scientific, Inc. - Tranche 1 Warrants (NQ: CORZW )

8.620 -0.400 (-4.43%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 8.610 8.780 8.490 8.620 110,253 -0.40(-4.43%)
Dec 24, 2024 8.430 9.050 8.274 9.020 78,776 +0.87(+10.67%)
Dec 23, 2024 8.500 8.540 7.870 8.150 597,942 -0.21(-2.51%)
Dec 20, 2024 8.410 8.710 8.160 8.360 797,007 -0.40(-4.57%)
Dec 19, 2024 9.040 9.410 8.110 8.760 450,890 +0.18(+2.10%)
Dec 18, 2024 9.970 10.24 8.320 8.580 1,382,031 -1.46(-14.54%)
Dec 17, 2024 10.75 10.75 9.800 10.04 462,075 -0.51(-4.83%)
Dec 16, 2024 9.760 11.00 9.760 10.55 1,100,793 +0.90(+9.33%)
Dec 13, 2024 9.700 10.09 9.500 9.650 576,046 +0.03(+0.31%)
Dec 12, 2024 10.05 10.67 9.620 9.620 210,346 -0.25(-2.53%)
Dec 11, 2024 10.06 10.31 9.750 9.870 422,543 -0.08(-0.80%)
Dec 10, 2024 10.10 10.57 9.730 9.950 886,288 -0.22(-2.16%)
Dec 09, 2024 10.60 10.76 9.990 10.17 271,559 -0.76(-6.95%)
Dec 06, 2024 10.85 11.47 10.77 10.93 325,220 +0.02(+0.18%)
Dec 05, 2024 11.51 11.80 10.87 10.91 603,209 -0.44(-3.88%)
Dec 04, 2024 10.37 11.40 10.29 11.35 861,922 +0.79(+7.48%)
Dec 03, 2024 10.42 10.83 10.25 10.56 267,151 +0.27(+2.62%)
Dec 02, 2024 11.01 11.50 9.670 10.29 911,333 -1.54(-13.02%)
Nov 29, 2024 11.62 12.30 11.46 11.83 76,523 +0.12(+1.02%)
Nov 27, 2024 11.46 11.87 11.20 11.71 98,975 +0.52(+4.65%)
Nov 26, 2024 11.29 12.47 10.74 11.19 307,839 -0.81(-6.75%)
Nov 25, 2024 12.03 12.34 11.52 12.00 314,344 -0.06(-0.50%)
Nov 22, 2024 11.11 12.13 10.91 12.06 375,294 +0.62(+5.42%)
Nov 21, 2024 11.35 12.14 10.72 11.44 893,529 +0.34(+3.06%)
Nov 20, 2024 10.32 11.50 10.32 11.10 666,083 +0.67(+6.42%)
Nov 19, 2024 9.480 10.87 9.410 10.43 370,330 +0.81(+8.42%)
Nov 18, 2024 9.940 10.37 9.580 9.620 510,555 -0.24(-2.43%)
Nov 15, 2024 9.750 10.04 9.430 9.860 199,797 +0.27(+2.82%)
Nov 14, 2024 10.32 10.65 9.490 9.590 285,192 -0.61(-5.98%)
Nov 13, 2024 10.88 11.31 10.10 10.20 524,715 -0.86(-7.78%)
Nov 12, 2024 10.78 11.33 10.44 11.06 501,339 -0.37(-3.24%)
Nov 11, 2024 11.54 11.84 11.15 11.43 902,749 +0.57(+5.25%)
Nov 08, 2024 10.30 10.93 10.10 10.86 695,178 +0.45(+4.32%)
Nov 07, 2024 8.600 10.68 8.600 10.41 2,837,850 +1.78(+20.63%)
Nov 06, 2024 8.450 8.670 8.030 8.630 849,243 +1.13(+15.07%)
Nov 05, 2024 6.970 7.740 6.890 7.500 713,252 +0.31(+4.31%)
Nov 04, 2024 7.465 7.465 7.110 7.190 130,187 -0.34(-4.52%)
Nov 01, 2024 7.600 7.830 7.190 7.530 348,674 -0.25(-3.21%)
Oct 31, 2024 8.010 8.160 7.640 7.780 241,514 -0.43(-5.24%)
Oct 30, 2024 8.500 8.610 8.010 8.210 289,645 -0.44(-5.09%)
Oct 29, 2024 8.610 8.890 8.370 8.650 520,265 +0.07(+0.82%)
Oct 28, 2024 8.090 8.660 8.050 8.580 436,434 +0.78(+10.00%)
Oct 25, 2024 8.200 8.300 7.600 7.800 167,998 -0.31(-3.82%)
Oct 24, 2024 7.940 8.430 7.940 8.110 290,029 +0.13(+1.63%)
Oct 23, 2024 7.770 8.220 7.561 7.980 336,916 -0.09(-1.12%)
Oct 22, 2024 7.500 8.350 7.170 8.070 1,269,961 +0.63(+8.47%)
Oct 21, 2024 7.310 7.490 6.800 7.440 318,155 +0.01(+0.13%)
Oct 18, 2024 7.550 7.800 7.280 7.430 804,630 -0.13(-1.72%)
Oct 17, 2024 7.700 8.050 7.540 7.560 325,464 -0.22(-2.83%)
Oct 16, 2024 7.570 8.015 7.520 7.780 451,188 +0.23(+3.05%)
Oct 15, 2024 7.540 7.790 7.410 7.550 535,661 +0.01(+0.13%)
Oct 14, 2024 7.920 7.920 7.290 7.540 809,118 -0.21(-2.71%)
Oct 11, 2024 6.880 7.810 6.835 7.750 1,384,346 +0.94(+13.80%)
Oct 10, 2024 6.800 7.040 6.700 6.810 494,740 -0.08(-1.16%)
Oct 09, 2024 6.920 7.080 6.800 6.890 337,468 -0.12(-1.71%)
Oct 08, 2024 7.090 7.210 6.620 7.010 382,998 -0.15(-2.09%)
Oct 07, 2024 6.970 7.410 6.820 7.160 853,439 +0.21(+3.02%)
Oct 04, 2024 6.980 7.200 6.750 6.950 266,450 +0.14(+2.06%)
Oct 03, 2024 6.830 7.180 6.600 6.810 3,549,917 +0.02(+0.29%)
Oct 02, 2024 6.420 6.910 6.300 6.790 529,117 +0.20(+3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.