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 )

0.8000 -0.0200 (-2.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 17, 2024 0.7800 0.8800 0.7600 0.8000 61,221 -0.02(-2.44%)
Apr 16, 2024 0.8200 0.8300 0.7601 0.8200 248,576 -0.06(-6.82%)
Apr 15, 2024 0.9500 1.050 0.8750 0.8800 162,156 -0.14(-13.73%)
Apr 12, 2024 0.9500 1.090 0.9500 1.020 152,968 +0.04(+3.55%)
Apr 11, 2024 1.100 1.140 0.9500 0.9850 194,253 -0.14(-12.05%)
Apr 10, 2024 1.110 1.170 1.090 1.120 181,059 -0.02(-2.18%)
Apr 09, 2024 1.110 1.170 1.110 1.145 160,393 -0.02(-2.14%)
Apr 08, 2024 1.300 1.310 1.120 1.170 295,090 -0.08(-6.40%)
Apr 05, 2024 1.210 1.300 1.210 1.250 41,451 -0.03(-2.34%)
Apr 04, 2024 1.310 1.370 1.260 1.280 87,600 +0.03(+2.40%)
Apr 03, 2024 1.220 1.315 1.200 1.250 137,357 +0.00(+0.00%)
Apr 02, 2024 1.260 1.300 1.180 1.250 91,454 -0.07(-5.30%)
Apr 01, 2024 1.280 1.400 1.270 1.320 136,221 -0.01(-0.75%)
Mar 28, 2024 1.310 1.425 1.300 1.330 232,450 +0.02(+1.53%)
Mar 27, 2024 1.310 1.370 1.300 1.310 134,447 +0.00(+0.00%)
Mar 26, 2024 1.370 1.420 1.300 1.310 161,356 -0.11(-7.75%)
Mar 25, 2024 1.350 1.460 1.280 1.420 187,593 +0.09(+6.77%)
Mar 22, 2024 1.350 1.450 1.260 1.330 73,850 -0.08(-5.67%)
Mar 21, 2024 1.310 1.460 1.290 1.410 54,083 +0.06(+4.44%)
Mar 20, 2024 1.200 1.390 1.200 1.350 358,094 +0.09(+7.14%)
Mar 19, 2024 1.270 1.270 1.200 1.260 72,304 -0.04(-3.08%)
Mar 18, 2024 1.300 1.450 1.280 1.300 89,578 +0.00(+0.00%)
Mar 15, 2024 1.170 1.480 1.170 1.300 477,952 +0.04(+3.17%)
Mar 14, 2024 1.290 1.310 1.110 1.260 341,929 -0.15(-10.64%)
Mar 13, 2024 1.550 1.600 1.230 1.410 540,693 -0.19(-11.88%)
Mar 12, 2024 1.720 1.750 1.570 1.600 160,702 -0.23(-12.57%)
Mar 11, 2024 1.950 2.010 1.760 1.830 361,115 -0.09(-4.69%)
Mar 08, 2024 1.910 2.000 1.771 1.920 249,894 +0.06(+3.23%)
Mar 07, 2024 1.850 1.970 1.830 1.860 271,250 +0.03(+1.64%)
Mar 06, 2024 1.680 1.830 1.670 1.830 177,692 +0.17(+10.24%)
Mar 05, 2024 1.650 1.850 1.600 1.660 197,200 -0.09(-5.14%)
Mar 04, 2024 1.730 1.870 1.730 1.750 300,330 +0.05(+2.94%)
Mar 01, 2024 1.900 1.900 1.630 1.700 297,063 -0.17(-9.09%)
Feb 29, 2024 1.960 1.980 1.716 1.870 454,200 +0.09(+5.06%)
Feb 28, 2024 1.730 2.046 1.610 1.780 951,928 +0.31(+21.09%)
Feb 27, 2024 1.460 1.550 1.390 1.470 330,535 +0.18(+13.95%)
Feb 26, 2024 1.160 1.440 1.160 1.290 335,476 +0.08(+6.61%)
Feb 23, 2024 1.210 1.370 1.150 1.210 131,780 -0.13(-9.70%)
Feb 22, 2024 1.310 1.430 1.270 1.340 199,105 +0.01(+0.75%)
Feb 21, 2024 1.400 1.510 1.250 1.330 178,065 -0.11(-7.64%)
Feb 20, 2024 1.580 1.650 1.430 1.440 292,423 -0.16(-10.00%)
Feb 16, 2024 1.560 1.808 1.560 1.600 239,463 -0.12(-6.98%)
Feb 15, 2024 1.710 1.840 1.610 1.720 256,554 -0.07(-3.91%)
Feb 14, 2024 1.850 1.990 1.520 1.790 481,839 -0.01(-0.56%)
Feb 13, 2024 1.890 1.890 1.731 1.800 203,155 -0.15(-7.69%)
Feb 12, 2024 1.860 2.080 1.860 1.950 499,053 +0.04(+2.09%)
Feb 09, 2024 2.000 2.020 1.850 1.910 375,052 +0.17(+9.77%)
Feb 08, 2024 1.600 1.800 1.600 1.740 247,910 +0.19(+12.26%)
Feb 07, 2024 1.590 1.700 1.536 1.550 257,927 -0.03(-1.90%)
Feb 06, 2024 1.340 1.880 1.290 1.580 572,879 +0.29(+22.57%)
Feb 05, 2024 1.250 1.350 1.250 1.289 376,112 +0.07(+5.66%)
Feb 02, 2024 1.000 1.286 1.000 1.220 407,648 +0.16(+15.12%)
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.