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 )

1.500 +0.110 (+7.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Dec 30, 2022 0.0225 0 -0.01(-39.52%)
Dec 29, 2022 0.0415 0.0415 0.0300 0.0372 438,652 -0.01(-16.03%)
Dec 28, 2022 0.0499 0.0550 0.0385 0.0443 257,044 -0.01(-11.40%)
Dec 27, 2022 0.0650 0.0650 0.0450 0.0500 247,231 -0.02(-23.20%)
Dec 23, 2022 0.0964 0.0975 0.0470 0.0651 935,848 -0.00(-6.87%)
Dec 22, 2022 0.0201 0.1490 0.0201 0.0699 1,752,394 +0.04(+178.49%)
Dec 21, 2022 0.0311 0.0396 0.0200 0.0251 506,018 -0.04(-59.45%)
Dec 20, 2022 0.0400 0.0849 0.0296 0.0619 243,588 +0.02(+49.16%)
Dec 19, 2022 0.0671 0.0671 0.0401 0.0415 154,049 -0.03(-38.15%)
Dec 16, 2022 0.0600 0.0835 0.0465 0.0671 159,409 -0.02(-25.44%)
Dec 15, 2022 0.1100 0.1176 0.0600 0.0900 696,172 +0.05(+125.00%)
Dec 14, 2022 0.0206 0.0510 0.0202 0.0400 264,840 +0.01(+37.93%)
Dec 13, 2022 0.0300 0.0383 0.0220 0.0290 33,753 +0.00(+10.27%)
Dec 12, 2022 0.0240 0.0263 0.0200 0.0263 139,110 +0.00(+9.58%)
Dec 09, 2022 0.0327 0.0400 0.0239 0.0240 25,658 -0.00(-0.83%)
Dec 08, 2022 0.0244 0.0352 0.0150 0.0242 163,647 -0.01(-19.06%)
Dec 07, 2022 0.0220 0.0300 0.0220 0.0299 49,953 +0.00(+10.74%)
Dec 06, 2022 0.0275 0.0500 0.0200 0.0270 25,127 -0.01(-15.89%)
Dec 05, 2022 0.0290 0.0597 0.0290 0.0321 14,525 -0.00(-0.62%)
Dec 02, 2022 0.0365 0.0478 0.0225 0.0323 40,474 -0.01(-17.18%)
Dec 01, 2022 0.0600 0.0600 0.0390 0.0390 31,468 -0.00(-2.50%)
Nov 30, 2022 0.0445 0.0516 0.0390 0.0400 57,073 -0.00(-10.11%)
Nov 29, 2022 0.0449 0.0900 0.0445 0.0445 155,774 +0.00(+1.14%)
Nov 28, 2022 0.0280 0.0440 0.0199 0.0440 22,938 -0.00(-2.22%)
Nov 25, 2022 0.0450 0.0450 0.0450 0.0450 1,764 +0.01(+15.38%)
Nov 23, 2022 0.0360 0.0400 0.0350 0.0390 10,417 +0.00(+14.71%)
Nov 22, 2022 0.0400 0.0400 0.0340 0.0340 9,338 -0.00(-0.87%)
Nov 21, 2022 0.0491 0.0491 0.0341 0.0343 38,394 -0.01(-19.29%)
Nov 18, 2022 0.0499 0.0499 0.0341 0.0425 48,430 -0.00(-1.85%)
Nov 17, 2022 0.0499 0.0499 0.0350 0.0433 27,185 +0.00(+1.88%)
Nov 16, 2022 0.0455 0.0455 0.0425 0.0425 8,605 -0.01(-14.83%)
Nov 15, 2022 0.0351 0.0500 0.0350 0.0499 126,457 +0.02(+54.97%)
Nov 14, 2022 0.0300 0.0322 0.0274 0.0322 30,308 +0.00(+15.00%)
Nov 11, 2022 0.0310 0.0390 0.0221 0.0280 43,176 -0.00(-9.68%)
Nov 10, 2022 0.0325 0.0354 0.0310 0.0310 69,761 +0.00(+14.81%)
Nov 09, 2022 0.0340 0.0561 0.0154 0.0270 151,760 -0.01(-32.50%)
Nov 08, 2022 0.0410 0.0530 0.0400 0.0400 140,263 -0.00(-10.71%)
Nov 07, 2022 0.0480 0.0480 0.0410 0.0448 6,709 +0.00(+6.16%)
Nov 04, 2022 0.0432 0.0546 0.0422 0.0422 106,899 -0.00(-2.31%)
Nov 03, 2022 0.0410 0.0479 0.0410 0.0432 24,625 -0.00(-1.82%)
Nov 02, 2022 0.0500 0.0500 0.0410 0.0440 46,917 -0.00(-8.33%)
Nov 01, 2022 0.0550 0.0550 0.0450 0.0480 106,802 -0.01(-9.77%)
Oct 31, 2022 0.0410 0.0600 0.0410 0.0532 118,081 +0.01(+23.15%)
Oct 28, 2022 0.0389 0.0565 0.0311 0.0432 139,786 +0.00(+11.34%)
Oct 27, 2022 0.1000 0.1000 0.0388 0.0388 1,428,336 -0.18(-82.36%)
Oct 26, 2022 0.2077 0.2599 0.2051 0.2200 64,438 +0.01(+7.26%)
Oct 25, 2022 0.2000 0.2597 0.2000 0.2051 37,401 +0.01(+2.50%)
Oct 24, 2022 0.2598 0.2598 0.2000 0.2001 17,183 -0.03(-14.30%)
Oct 21, 2022 0.2201 0.2335 0.2001 0.2335 26,660 +0.00(+0.39%)
Oct 20, 2022 0.2700 0.2700 0.2326 0.2326 19,493 -0.01(-4.79%)
Oct 19, 2022 0.2700 0.2700 0.2443 0.2443 476 -0.03(-9.45%)
Oct 18, 2022 0.2899 0.2899 0.2028 0.2698 12,123 +0.04(+16.29%)
Oct 17, 2022 0.2800 0.2900 0.2001 0.2320 41,822 -0.03(-10.29%)
Oct 14, 2022 0.2680 0.2680 0.2466 0.2586 6,948 +0.02(+6.77%)
Oct 13, 2022 0.2600 0.2990 0.2422 0.2422 50,314 -0.04(-13.50%)
Oct 12, 2022 0.2750 0.2800 0.2510 0.2800 10,490 -0.01(-4.27%)
Oct 11, 2022 0.2850 0.3299 0.2850 0.2925 8,145 +0.02(+5.63%)
Oct 10, 2022 0.3000 0.3000 0.2658 0.2769 1,400 -0.02(-7.70%)
Oct 07, 2022 0.3100 0.3183 0.2550 0.3000 23,231 -0.02(-6.28%)
Oct 06, 2022 0.3400 0.3400 0.3200 0.3201 83,493 -0.01(-4.45%)
Oct 05, 2022 0.3500 0.3500 0.3120 0.3350 48,349 -0.01(-4.29%)
Oct 04, 2022 0.3500 0.3800 0.3111 0.3500 36,538 +0.00(+0.03%)
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.