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 (%)
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%)
Oct 03, 2022 0.3550 0.3550 0.3100 0.3499 11,824 -0.01(-1.44%)
Sep 30, 2022 0.3500 0.3800 0.3500 0.3550 621 +0.01(+4.41%)
Sep 29, 2022 0.3300 0.3550 0.3300 0.3400 67,080 +0.00(+0.00%)
Sep 28, 2022 0.3799 0.3799 0.3016 0.3400 37,407 -0.02(-6.77%)
Sep 27, 2022 0.4000 0.4000 0.3500 0.3647 5,213 +0.00(+1.28%)
Sep 26, 2022 0.3500 0.3601 0.3500 0.3601 9,057 +0.01(+2.89%)
Sep 23, 2022 0.3612 0.4099 0.3450 0.3500 9,242 +0.01(+2.94%)
Sep 22, 2022 0.4100 0.4100 0.3300 0.3400 8,924 -0.08(-19.03%)
Sep 21, 2022 0.4200 0.4200 0.2992 0.4199 17,993 -0.03(-6.69%)
Sep 20, 2022 0.3300 0.4500 0.3300 0.4500 35,927 +0.05(+12.50%)
Sep 16, 2022 0.4000 3 -0.03(-6.98%)
Sep 15, 2022 0.4200 0.4502 0.4200 0.4300 4,813 +0.02(+3.71%)
Sep 14, 2022 0.4150 0.4150 0.4146 0.4146 1,364 -0.00(-0.10%)
Sep 13, 2022 0.4350 0.4504 0.4000 0.4150 15,008 -0.04(-8.15%)
Sep 12, 2022 0.7099 0.7099 0.4100 0.4518 111,293 -0.02(-3.87%)
Sep 09, 2022 0.4600 0.5356 0.4490 0.4700 36,502 +0.07(+18.99%)
Sep 08, 2022 0.4050 0.4051 0.3721 0.3950 28,551 -0.04(-10.23%)
Sep 07, 2022 0.4400 0.4400 0.3809 0.4400 30,446 +0.00(+0.00%)
Sep 06, 2022 0.4700 0.4700 0.3801 0.4400 86,492 -0.03(-6.38%)
Sep 02, 2022 0.4501 0.4700 0.4501 0.4700 8,910 -0.01(-2.06%)
Sep 01, 2022 0.4729 0.4800 0.4100 0.4799 33,740 -0.00(-0.02%)
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%)
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.