Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.400 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.400 5.450 5.210 5.400 44,612 +0.00(+0.00%)
Aug 29, 2024 5.750 5.890 5.280 5.400 98,251 -0.02(-0.37%)
Aug 28, 2024 5.520 5.780 5.051 5.420 227,713 -0.18(-3.21%)
Aug 27, 2024 5.690 5.830 5.475 5.600 118,039 -0.21(-3.61%)
Aug 26, 2024 5.690 5.990 5.690 5.810 258,530 -0.04(-0.68%)
Aug 23, 2024 5.140 5.865 5.050 5.850 715,449 +0.77(+15.16%)
Aug 22, 2024 5.420 5.510 4.980 5.080 390,617 -0.44(-7.97%)
Aug 21, 2024 5.200 5.750 5.180 5.520 456,912 +0.26(+4.94%)
Aug 20, 2024 5.440 5.580 5.050 5.260 185,513 -0.19(-3.49%)
Aug 19, 2024 5.180 5.450 4.950 5.450 457,347 +0.28(+5.42%)
Aug 16, 2024 4.540 5.260 4.540 5.170 474,157 +0.39(+8.16%)
Aug 15, 2024 4.510 4.820 4.300 4.780 588,689 +0.25(+5.52%)
Aug 14, 2024 4.510 4.750 4.420 4.530 370,941 +0.24(+5.57%)
Aug 13, 2024 4.280 4.660 4.010 4.291 1,412,461 -0.46(-9.66%)
Aug 12, 2024 4.970 5.290 4.750 4.750 181,737 -0.33(-6.50%)
Aug 09, 2024 5.250 5.347 4.850 5.080 219,597 -0.38(-6.96%)
Aug 08, 2024 4.850 5.620 4.810 5.460 361,460 +0.23(+4.40%)
Aug 07, 2024 5.240 5.400 4.950 5.230 392,464 +0.14(+2.75%)
Aug 06, 2024 5.200 5.220 4.420 5.090 541,657 +0.90(+21.48%)
Aug 05, 2024 3.410 4.350 2.870 4.190 548,522 -0.42(-9.11%)
Aug 02, 2024 4.550 4.863 4.440 4.610 498,694 -0.39(-7.80%)
Aug 01, 2024 5.100 5.330 4.900 5.000 668,664 -0.05(-0.99%)
Jul 31, 2024 4.930 5.280 4.870 5.050 625,306 +0.25(+5.21%)
Jul 30, 2024 4.950 5.050 4.570 4.800 249,219 -0.12(-2.49%)
Jul 29, 2024 5.650 5.810 4.910 4.923 315,422 -0.50(-9.17%)
Jul 26, 2024 5.190 5.450 4.980 5.420 152,224 +0.50(+10.16%)
Jul 25, 2024 5.360 5.360 4.730 4.920 398,996 -0.43(-8.04%)
Jul 24, 2024 5.810 6.040 5.310 5.350 366,729 -0.53(-8.96%)
Jul 23, 2024 5.590 6.260 5.590 5.877 520,624 -0.08(-1.40%)
Jul 22, 2024 5.580 6.060 5.250 5.960 422,148 +0.48(+8.76%)
Jul 19, 2024 5.690 5.700 5.135 5.480 469,032 -0.02(-0.36%)
Jul 18, 2024 6.540 6.540 5.350 5.500 893,992 -0.61(-9.98%)
Jul 17, 2024 6.220 6.870 5.730 6.110 953,122 -0.26(-4.08%)
Jul 16, 2024 5.820 6.470 5.820 6.370 1,456,345 +0.48(+8.15%)
Jul 15, 2024 5.580 6.000 5.460 5.890 2,487,004 +0.78(+15.26%)
Jul 12, 2024 4.600 5.170 4.600 5.110 1,231,799 +0.25(+5.14%)
Jul 11, 2024 4.950 5.190 4.530 4.860 1,068,298 +0.05(+1.04%)
Jul 10, 2024 5.110 5.300 4.790 4.810 2,127,285 +0.01(+0.21%)
Jul 09, 2024 5.230 5.350 4.630 4.800 1,692,818 -0.31(-6.07%)
Jul 08, 2024 5.300 5.740 4.500 5.110 2,096,784 +0.06(+1.19%)
Jul 05, 2024 4.560 5.320 4.560 5.050 783,588 -0.05(-0.98%)
Jul 03, 2024 5.000 5.330 4.970 5.100 1,025,879 -0.09(-1.73%)
Jul 02, 2024 4.830 5.400 4.820 5.190 1,980,006 +0.23(+4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.