Skip to main content

Core Scientific, Inc. - Tranche 1 Warrants (NQ: CORZW )

0.9125 -0.0675 (-6.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.000 1.030 0.8800 0.9125 156,269 -0.07(-6.89%)
Apr 29, 2024 1.100 1.200 0.9700 0.9800 382,517 -0.16(-14.04%)
Apr 26, 2024 1.150 1.160 1.090 1.140 111,414 +0.03(+2.70%)
Apr 25, 2024 1.090 1.150 1.060 1.110 157,845 -0.04(-3.48%)
Apr 24, 2024 1.150 1.190 1.090 1.150 244,369 -0.08(-6.50%)
Apr 23, 2024 1.010 1.240 1.010 1.230 213,731 +0.13(+11.82%)
Apr 22, 2024 1.150 1.150 1.070 1.100 125,084 +0.12(+12.24%)
Apr 19, 2024 0.8886 1.000 0.8722 0.9800 112,030 +0.09(+10.11%)
Apr 18, 2024 0.8000 0.9300 0.7900 0.8900 158,237 +0.09(+11.25%)
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%)
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.