Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.170 +0.390 (+8.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 4.540 5.260 4.540 5.170 474,157 +0.39(+8.16%)
Aug 15, 2024 4.510 4.820 4.300 4.780 588,689 +0.25(+5.52%)
Aug 14, 2024 4.510 4.750 4.420 4.530 370,941 +0.24(+5.57%)
Aug 13, 2024 4.280 4.660 4.010 4.291 1,412,461 -0.46(-9.66%)
Aug 12, 2024 4.970 5.290 4.750 4.750 181,737 -0.33(-6.50%)
Aug 09, 2024 5.250 5.347 4.850 5.080 219,597 -0.38(-6.96%)
Aug 08, 2024 4.850 5.620 4.810 5.460 361,460 +0.23(+4.40%)
Aug 07, 2024 5.240 5.400 4.950 5.230 392,464 +0.14(+2.75%)
Aug 06, 2024 5.200 5.220 4.420 5.090 541,657 +0.90(+21.48%)
Aug 05, 2024 3.410 4.350 2.870 4.190 548,522 -0.42(-9.11%)
Aug 02, 2024 4.550 4.863 4.440 4.610 498,694 -0.39(-7.80%)
Aug 01, 2024 5.100 5.330 4.900 5.000 668,664 -0.05(-0.99%)
Jul 31, 2024 4.930 5.280 4.870 5.050 625,306 +0.25(+5.21%)
Jul 30, 2024 4.950 5.050 4.570 4.800 249,219 -0.12(-2.49%)
Jul 29, 2024 5.650 5.810 4.910 4.923 315,422 -0.50(-9.17%)
Jul 26, 2024 5.190 5.450 4.980 5.420 152,224 +0.50(+10.16%)
Jul 25, 2024 5.360 5.360 4.730 4.920 398,996 -0.43(-8.04%)
Jul 24, 2024 5.810 6.040 5.310 5.350 366,729 -0.53(-8.96%)
Jul 23, 2024 5.590 6.260 5.590 5.877 520,624 -0.08(-1.40%)
Jul 22, 2024 5.580 6.060 5.250 5.960 422,148 +0.48(+8.76%)
Jul 19, 2024 5.690 5.700 5.135 5.480 469,032 -0.02(-0.36%)
Jul 18, 2024 6.540 6.540 5.350 5.500 893,992 -0.61(-9.98%)
Jul 17, 2024 6.220 6.870 5.730 6.110 953,122 -0.26(-4.08%)
Jul 16, 2024 5.820 6.470 5.820 6.370 1,456,345 +0.48(+8.15%)
Jul 15, 2024 5.580 6.000 5.460 5.890 2,487,004 +0.78(+15.26%)
Jul 12, 2024 4.600 5.170 4.600 5.110 1,231,799 +0.25(+5.14%)
Jul 11, 2024 4.950 5.190 4.530 4.860 1,068,298 +0.05(+1.04%)
Jul 10, 2024 5.110 5.300 4.790 4.810 2,127,285 +0.01(+0.21%)
Jul 09, 2024 5.230 5.350 4.630 4.800 1,692,818 -0.31(-6.07%)
Jul 08, 2024 5.300 5.740 4.500 5.110 2,096,784 +0.06(+1.19%)
Jul 05, 2024 4.560 5.320 4.560 5.050 783,588 -0.05(-0.98%)
Jul 03, 2024 5.000 5.330 4.970 5.100 1,025,879 -0.09(-1.73%)
Jul 02, 2024 4.830 5.400 4.820 5.190 1,980,006 +0.23(+4.64%)
Jul 01, 2024 4.400 4.990 4.390 4.960 494,828 +0.45(+9.98%)
Jun 28, 2024 4.750 4.760 4.300 4.510 320,445 -0.24(-5.05%)
Jun 27, 2024 4.810 5.000 4.380 4.750 1,150,438 -0.23(-4.62%)
Jun 26, 2024 4.650 5.050 4.550 4.980 1,081,985 +0.52(+11.66%)
Jun 25, 2024 4.270 4.630 4.180 4.460 1,853,309 +0.49(+12.34%)
Jun 24, 2024 3.930 4.360 3.870 3.970 1,242,515 -0.16(-3.87%)
Jun 21, 2024 4.150 4.300 3.700 4.130 907,583 -0.17(-3.95%)
Jun 20, 2024 4.070 4.550 3.980 4.300 901,345 +0.27(+6.70%)
Jun 18, 2024 4.600 4.600 3.800 4.030 1,109,923 -0.76(-15.87%)
Jun 17, 2024 5.300 5.380 4.720 4.790 1,611,274 -0.46(-8.76%)
Jun 14, 2024 4.900 5.300 4.640 5.250 1,038,668 +0.41(+8.47%)
Jun 13, 2024 4.610 5.390 4.460 4.840 2,329,076 +0.35(+7.80%)
Jun 12, 2024 3.910 4.550 3.700 4.490 1,719,198 +0.76(+20.38%)
Jun 11, 2024 3.150 3.760 3.020 3.730 1,110,625 +0.49(+15.12%)
Jun 10, 2024 3.020 3.400 2.940 3.240 2,887,899 +0.38(+13.29%)
Jun 07, 2024 2.800 3.300 2.760 2.860 3,641,155 -0.08(-2.72%)
Jun 06, 2024 2.550 3.310 2.500 2.940 5,528,348 +0.46(+18.55%)
Jun 05, 2024 2.270 2.600 2.100 2.480 2,450,354 +0.17(+7.36%)
Jun 04, 2024 2.260 2.560 1.920 2.310 8,518,353 +0.55(+31.25%)
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.