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 (%)
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%)
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%)
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.