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 )

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 30, 2022 0.0225 0 -0.01(-39.52%)
Dec 29, 2022 0.0415 0.0415 0.0300 0.0372 438,652 -0.01(-16.03%)
Dec 28, 2022 0.0499 0.0550 0.0385 0.0443 257,044 -0.01(-11.40%)
Dec 27, 2022 0.0650 0.0650 0.0450 0.0500 247,231 -0.02(-23.20%)
Dec 23, 2022 0.0964 0.0975 0.0470 0.0651 935,848 -0.00(-6.87%)
Dec 22, 2022 0.0201 0.1490 0.0201 0.0699 1,752,394 +0.04(+178.49%)
Dec 21, 2022 0.0311 0.0396 0.0200 0.0251 506,018 -0.04(-59.45%)
Dec 20, 2022 0.0400 0.0849 0.0296 0.0619 243,588 +0.02(+49.16%)
Dec 19, 2022 0.0671 0.0671 0.0401 0.0415 154,049 -0.03(-38.15%)
Dec 16, 2022 0.0600 0.0835 0.0465 0.0671 159,409 -0.02(-25.44%)
Dec 15, 2022 0.1100 0.1176 0.0600 0.0900 696,172 +0.05(+125.00%)
Dec 14, 2022 0.0206 0.0510 0.0202 0.0400 264,840 +0.01(+37.93%)
Dec 13, 2022 0.0300 0.0383 0.0220 0.0290 33,753 +0.00(+10.27%)
Dec 12, 2022 0.0240 0.0263 0.0200 0.0263 139,110 +0.00(+9.58%)
Dec 09, 2022 0.0327 0.0400 0.0239 0.0240 25,658 -0.00(-0.83%)
Dec 08, 2022 0.0244 0.0352 0.0150 0.0242 163,647 -0.01(-19.06%)
Dec 07, 2022 0.0220 0.0300 0.0220 0.0299 49,953 +0.00(+10.74%)
Dec 06, 2022 0.0275 0.0500 0.0200 0.0270 25,127 -0.01(-15.89%)
Dec 05, 2022 0.0290 0.0597 0.0290 0.0321 14,525 -0.00(-0.62%)
Dec 02, 2022 0.0365 0.0478 0.0225 0.0323 40,474 -0.01(-17.18%)
Dec 01, 2022 0.0600 0.0600 0.0390 0.0390 31,468 -0.00(-2.50%)
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%)
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%)
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%)
Jun 01, 2022 1.020 1.101 0.9550 0.9550 97,935 -0.11(-9.91%)
May 31, 2022 1.060 1.080 1.060 1.060 22,540 +0.00(+0.00%)
May 27, 2022 1.060 1.135 1.040 1.060 106,869 +0.00(+0.00%)
May 26, 2022 1.070 1.110 1.060 1.060 28,293 -0.01(-0.93%)
May 25, 2022 1.100 1.170 1.070 1.070 73,080 -0.04(-4.04%)
May 24, 2022 1.070 1.150 1.070 1.115 9,580 +0.00(+0.36%)
May 23, 2022 1.080 1.200 1.080 1.111 17,672 +0.03(+2.87%)
May 20, 2022 1.120 1.250 1.050 1.080 67,422 -0.13(-10.46%)
May 19, 2022 1.100 1.250 1.040 1.206 87,529 +0.07(+5.81%)
May 18, 2022 1.100 1.220 1.100 1.140 17,510 -0.01(-0.98%)
May 17, 2022 1.120 1.250 1.120 1.151 41,816 -0.01(-0.75%)
May 16, 2022 1.250 1.290 1.130 1.160 60,202 -0.07(-5.69%)
May 13, 2022 1.120 1.330 1.120 1.230 54,611 +0.02(+1.66%)
May 12, 2022 1.150 1.220 1.110 1.210 67,556 +0.05(+4.30%)
May 11, 2022 1.290 1.400 1.150 1.160 138,713 -0.16(-12.12%)
May 10, 2022 1.800 1.800 1.310 1.320 42,543 -0.07(-5.04%)
May 09, 2022 1.470 1.470 1.370 1.390 168,419 -0.20(-12.58%)
May 06, 2022 1.520 1.640 1.479 1.590 83,275 -0.01(-0.63%)
May 05, 2022 1.610 1.680 1.530 1.600 90,850 -0.18(-10.11%)
May 04, 2022 1.530 1.780 1.530 1.780 76,035 +0.03(+1.71%)
May 03, 2022 1.610 1.780 1.610 1.750 380,037 +0.17(+10.76%)
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.