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 )

0.9125 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Apr 29, 2022 1.780 1.800 1.590 1.610 54,321 -0.19(-10.56%)
Apr 28, 2022 1.720 1.815 1.627 1.800 52,588 +0.11(+6.51%)
Apr 27, 2022 1.700 1.760 1.670 1.690 14,627 +0.02(+1.20%)
Apr 26, 2022 1.750 1.750 1.647 1.670 20,932 -0.06(-3.47%)
Apr 25, 2022 1.550 1.760 1.550 1.730 76,250 +0.06(+3.59%)
Apr 22, 2022 1.720 1.760 1.590 1.670 62,454 -0.05(-2.91%)
Apr 21, 2022 1.890 1.890 1.688 1.720 42,104 -0.05(-2.82%)
Apr 20, 2022 1.750 1.770 1.650 1.770 74,341 +0.02(+1.14%)
Apr 19, 2022 1.597 1.755 1.570 1.750 303,134 +0.07(+4.17%)
Apr 18, 2022 1.650 1.695 1.530 1.680 624,920 +0.03(+1.82%)
Apr 14, 2022 1.800 1.800 1.620 1.650 129,558 -0.15(-8.33%)
Apr 13, 2022 1.730 1.860 1.580 1.800 116,899 +0.07(+4.05%)
Apr 12, 2022 1.920 1.920 1.610 1.730 81,410 -0.15(-7.98%)
Apr 11, 2022 1.810 1.950 1.790 1.880 65,770 -0.03(-1.31%)
Apr 08, 2022 1.950 1.950 1.850 1.905 72,008 -0.03(-1.80%)
Apr 07, 2022 1.950 1.950 1.825 1.940 50,650 +0.01(+0.52%)
Apr 06, 2022 1.950 1.950 1.790 1.930 96,405 +0.00(+0.00%)
Apr 05, 2022 2.080 2.100 1.880 1.930 70,361 -0.06(-3.02%)
Apr 04, 2022 2.150 2.170 1.950 1.990 137,272 -0.03(-1.44%)
Apr 01, 2022 2.207 2.207 2.000 2.019 24,482 +0.14(+7.39%)
Mar 31, 2022 1.970 2.040 1.850 1.880 50,592 -0.04(-2.08%)
Mar 30, 2022 2.140 2.240 1.920 1.920 111,165 -0.17(-8.12%)
Mar 29, 2022 2.388 2.388 2.040 2.090 139,002 -0.15(-6.71%)
Mar 28, 2022 2.435 2.435 2.100 2.240 163,836 +0.07(+3.21%)
Mar 25, 2022 2.270 2.400 2.160 2.170 30,867 -0.13(-5.64%)
Mar 24, 2022 2.330 2.340 2.230 2.300 76,913 +0.00(+0.00%)
Mar 23, 2022 2.330 2.390 2.250 2.300 62,906 -0.02(-0.86%)
Mar 22, 2022 2.420 2.510 2.320 2.320 101,376 -0.03(-1.28%)
Mar 21, 2022 2.310 2.380 2.265 2.350 121,753 +0.02(+0.86%)
Mar 18, 2022 2.035 2.460 2.035 2.330 273,900 +0.23(+10.96%)
Mar 17, 2022 1.980 2.310 1.950 2.100 230,922 +0.22(+11.70%)
Mar 16, 2022 1.750 2.040 1.750 1.880 65,841 +0.06(+3.30%)
Mar 15, 2022 1.750 1.860 1.740 1.820 68,149 +0.11(+6.56%)
Mar 14, 2022 1.930 1.970 1.660 1.708 136,402 -0.26(-13.30%)
Mar 11, 2022 1.930 2.030 1.930 1.970 30,944 -0.11(-5.29%)
Mar 10, 2022 1.800 2.100 1.800 2.080 89,601 +0.08(+4.01%)
Mar 09, 2022 2.390 2.390 1.980 2.000 62,614 +0.06(+3.09%)
Mar 08, 2022 1.980 1.980 1.700 1.940 116,893 +0.30(+18.04%)
Mar 07, 2022 1.750 2.050 1.630 1.643 312,516 +0.02(+1.14%)
Mar 04, 2022 1.870 2.000 1.625 1.625 151,317 -0.22(-11.77%)
Mar 03, 2022 2.490 2.490 1.720 1.842 288,172 -0.49(-20.96%)
Mar 02, 2022 2.290 2.510 2.290 2.330 21,526 -0.01(-0.43%)
Mar 01, 2022 2.650 2.670 2.140 2.340 319,401 -0.30(-11.36%)
Feb 28, 2022 2.640 2.830 2.420 2.640 114,985 +0.00(+0.00%)
Feb 25, 2022 2.200 2.640 2.290 2.640 127,014 +0.47(+21.66%)
Feb 24, 2022 1.710 2.210 1.639 2.170 110,122 +0.32(+17.30%)
Feb 23, 2022 2.090 2.120 1.750 1.850 79,500 -0.05(-2.63%)
Feb 22, 2022 2.000 2.120 1.750 1.900 147,149 -0.19(-8.87%)
Feb 18, 2022 2.085 0 -0.25(-10.52%)
Feb 17, 2022 2.620 2.750 2.170 2.330 361,207 -0.37(-13.70%)
Feb 16, 2022 3.160 3.200 2.700 2.700 134,219 -0.42(-13.46%)
Feb 15, 2022 3.250 3.380 3.120 3.120 63,443 -0.12(-3.70%)
Feb 14, 2022 2.860 3.240 2.800 3.240 114,523 +0.19(+6.23%)
Feb 11, 2022 3.110 3.290 2.850 3.050 160,938 -0.08(-2.56%)
Feb 10, 2022 3.020 3.470 3.010 3.130 147,995 +0.07(+2.29%)
Feb 09, 2022 3.170 3.420 3.030 3.060 290,443 -0.04(-1.16%)
Feb 08, 2022 3.279 3.290 2.770 3.096 191,682 -0.15(-4.74%)
Feb 07, 2022 2.990 3.400 2.935 3.250 360,096 +0.35(+12.07%)
Feb 04, 2022 2.790 3.100 2.770 2.900 136,095 +0.11(+3.94%)
Feb 03, 2022 2.719 3.030 2.790 50,156 -0.11(-3.79%)
Feb 02, 2022 2.970 3.090 2.600 2.900 111,664 -0.01(-0.34%)
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.