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 UNCHANGED
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 (%)
Aug 31, 2022 0.5000 0.5000 0.4800 0.4800 8,310 -0.02(-4.00%)
Aug 30, 2022 0.5800 0.5800 0.4901 0.5000 93,940 -0.06(-10.71%)
Aug 29, 2022 0.6000 0.6000 0.5600 0.5600 11,203 -0.04(-6.67%)
Aug 26, 2022 0.6798 0.6801 0.6000 0.6000 7,658 -0.03(-4.76%)
Aug 25, 2022 0.7000 0.7001 0.5702 0.6300 6,615 -0.05(-7.35%)
Aug 24, 2022 0.6601 0.6800 0.6601 0.6800 2,961 +0.03(+4.62%)
Aug 23, 2022 0.6300 0.6800 0.6300 0.6500 10,172 +0.03(+4.79%)
Aug 22, 2022 0.5536 0.6961 0.5536 0.6203 30,667 -0.02(-3.08%)
Aug 19, 2022 0.6279 0.6400 0.5608 0.6400 14,360 -0.01(-2.01%)
Aug 18, 2022 0.7800 0.7900 0.6400 0.6531 20,209 -0.16(-19.37%)
Aug 17, 2022 0.6800 0.8100 0.6300 0.8100 8,013 +0.04(+5.19%)
Aug 16, 2022 0.7000 1.250 0.6448 0.7700 34,350 -0.01(-1.27%)
Aug 15, 2022 0.8100 0.8100 0.6378 0.7799 23,366 -0.02(-2.51%)
Aug 12, 2022 0.7087 0.8000 0.7087 0.8000 29,715 +0.12(+18.48%)
Aug 11, 2022 0.6752 0.7500 0.6752 0.6752 25,010 -0.01(-2.14%)
Aug 10, 2022 0.6400 0.6900 0.6350 0.6900 36,711 +0.09(+15.00%)
Aug 09, 2022 0.6238 0.6474 0.6000 0.6000 28,018 +0.00(+0.00%)
Aug 08, 2022 0.5890 0.6396 0.5501 0.6000 31,139 +0.05(+9.05%)
Aug 05, 2022 0.5397 0.5700 0.5197 0.5502 42,534 +0.05(+10.02%)
Aug 04, 2022 0.4900 0.5732 0.4900 0.5001 51,427 +0.01(+1.83%)
Aug 03, 2022 0.4899 0.4911 0.4876 0.4911 37,177 +0.01(+1.45%)
Aug 02, 2022 0.4897 0.4911 0.4801 0.4841 46,834 -0.00(-0.19%)
Aug 01, 2022 0.4705 0.4860 0.4525 0.4850 9,775 -0.01(-1.24%)
Jul 29, 2022 0.4599 0.4911 0.4250 0.4911 43,071 +0.07(+17.07%)
Jul 28, 2022 0.4001 0.4900 0.4001 0.4195 33,352 -0.00(-0.12%)
Jul 27, 2022 0.4050 0.4449 0.4000 0.4200 10,455 +0.04(+11.14%)
Jul 26, 2022 0.4000 0.4101 0.3700 0.3779 29,532 +0.02(+4.25%)
Jul 25, 2022 0.4094 0.4100 0.3451 0.3625 47,306 +0.01(+3.57%)
Jul 22, 2022 0.3988 0.4385 0.3500 0.3500 20,611 -0.05(-12.50%)
Jul 21, 2022 0.3900 0.4399 0.3410 0.4000 32,086 -0.02(-4.67%)
Jul 20, 2022 0.4250 0.4250 0.3800 0.4196 41,016 +0.02(+4.93%)
Jul 19, 2022 0.4000 0.4000 0.3998 0.3999 40,914 -0.02(-5.51%)
Jul 18, 2022 0.4000 0.4250 0.3900 0.4232 123,626 +0.03(+8.79%)
Jul 15, 2022 0.3930 0.3930 0.3700 0.3890 20,352 -0.01(-1.52%)
Jul 14, 2022 0.3700 0.3950 0.3300 0.3950 9,284 +0.03(+6.96%)
Jul 13, 2022 0.3420 0.3700 0.3201 0.3693 10,051 +0.03(+7.98%)
Jul 12, 2022 0.3100 0.3651 0.3100 0.3420 32,451 -0.01(-2.40%)
Jul 11, 2022 0.3700 0.3807 0.3401 0.3504 10,616 -0.05(-12.40%)
Jul 08, 2022 0.4100 0.4100 0.3858 0.4000 55,534 -0.01(-2.44%)
Jul 07, 2022 0.3500 0.4100 0.3500 0.4100 33,641 +0.07(+21.73%)
Jul 06, 2022 0.3600 0.3629 0.3152 0.3368 52,238 -0.00(-0.94%)
Jul 05, 2022 0.3500 0.4004 0.3247 0.3400 104,766 +0.00(+0.00%)
Jul 01, 2022 0.4000 0.4000 0.3200 0.3400 36,527 -0.05(-12.82%)
Jun 30, 2022 0.3800 0.3931 0.3060 0.3900 23,917 -0.01(-2.60%)
Jun 29, 2022 0.3501 0.4702 0.2900 0.4004 46,695 -0.02(-4.64%)
Jun 28, 2022 0.4000 0.4344 0.3950 0.4199 86,182 -0.06(-12.52%)
Jun 27, 2022 0.5280 0.5280 0.3800 0.4800 104,993 -0.05(-9.09%)
Jun 24, 2022 0.5800 0.5826 0.5280 0.5280 117,858 -0.07(-11.26%)
Jun 23, 2022 0.5401 0.6175 0.5401 0.5950 8,770 -0.02(-3.02%)
Jun 22, 2022 0.6000 0.6135 0.5600 0.6135 12,891 -0.02(-2.62%)
Jun 21, 2022 0.5700 0.6501 0.5700 0.6300 18,232 +0.05(+7.82%)
Jun 17, 2022 0.6350 0.6350 0.5600 0.5843 30,375 -0.05(-7.27%)
Jun 16, 2022 0.5702 0.6301 0.5701 0.6301 5,236 -0.01(-1.55%)
Jun 15, 2022 0.6152 0.6500 0.5698 0.6400 16,618 +0.03(+4.90%)
Jun 14, 2022 0.6500 0.6501 0.6101 0.6101 3,486 -0.04(-6.15%)
Jun 13, 2022 0.7200 0.7200 0.6002 0.6501 38,514 -0.15(-18.74%)
Jun 10, 2022 0.8400 0.8400 0.8000 0.8000 1,850 +0.00(+0.43%)
Jun 09, 2022 0.8000 0.8000 0.7501 0.7966 37,030 +0.03(+3.94%)
Jun 08, 2022 0.7996 0.8000 0.7664 0.7664 11,721 +0.00(+0.00%)
Jun 07, 2022 0.7929 0.7996 0.7664 0.7664 5,095 -0.04(-5.03%)
Jun 06, 2022 0.8300 0.8630 0.7502 0.8070 48,086 -0.03(-3.93%)
Jun 03, 2022 0.9300 0.9350 0.8112 0.8400 28,379 -0.13(-13.19%)
Jun 02, 2022 0.9500 0.9700 0.9217 0.9676 30,510 +0.01(+1.32%)
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.