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 )

6.590 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 6.670 6.735 6.070 6.590 773,907 -0.13(-1.93%)
Sep 30, 2024 6.790 6.975 6.530 6.720 355,699 -0.22(-3.17%)
Sep 27, 2024 7.180 7.340 6.770 6.940 801,974 -0.24(-3.34%)
Sep 26, 2024 7.380 7.465 6.700 7.180 534,108 +0.01(+0.14%)
Sep 25, 2024 7.500 7.570 7.080 7.170 1,745,456 -0.34(-4.59%)
Sep 24, 2024 7.200 7.530 6.930 7.515 970,090 +0.30(+4.23%)
Sep 23, 2024 6.640 7.419 6.640 7.210 998,914 +0.37(+5.41%)
Sep 20, 2024 6.650 6.960 6.270 6.840 1,262,372 +0.27(+4.11%)
Sep 19, 2024 7.180 7.250 6.470 6.570 976,835 -0.26(-3.81%)
Sep 18, 2024 6.480 7.170 6.445 6.830 1,505,225 +0.37(+5.73%)
Sep 17, 2024 6.210 6.650 5.960 6.460 666,029 +0.35(+5.65%)
Sep 16, 2024 5.950 6.300 5.640 6.115 382,812 -0.01(-0.17%)
Sep 13, 2024 5.700 6.210 5.590 6.125 324,071 +0.57(+10.16%)
Sep 12, 2024 5.170 5.700 5.048 5.560 407,686 +0.39(+7.54%)
Sep 11, 2024 5.170 5.470 4.875 5.170 291,364 -0.11(-2.08%)
Sep 10, 2024 5.250 5.330 5.120 5.280 352,273 +0.07(+1.34%)
Sep 09, 2024 4.910 5.241 4.700 5.210 258,110 +0.38(+7.98%)
Sep 06, 2024 5.400 5.400 4.805 4.825 224,263 -0.62(-11.31%)
Sep 05, 2024 5.310 5.540 5.080 5.440 74,369 +0.31(+6.04%)
Sep 04, 2024 4.820 5.290 4.820 5.130 127,911 +0.23(+4.70%)
Sep 03, 2024 5.490 5.490 4.820 4.900 318,228 -0.50(-9.26%)
Aug 30, 2024 5.400 5.450 5.210 5.400 44,612 +0.00(+0.00%)
Aug 29, 2024 5.750 5.890 5.280 5.400 98,251 -0.02(-0.37%)
Aug 28, 2024 5.520 5.780 5.051 5.420 227,713 -0.18(-3.21%)
Aug 27, 2024 5.690 5.830 5.475 5.600 118,039 -0.21(-3.61%)
Aug 26, 2024 5.690 5.990 5.690 5.810 258,530 -0.04(-0.68%)
Aug 23, 2024 5.140 5.865 5.050 5.850 715,449 +0.77(+15.16%)
Aug 22, 2024 5.420 5.510 4.980 5.080 390,617 -0.44(-7.97%)
Aug 21, 2024 5.200 5.750 5.180 5.520 456,912 +0.26(+4.94%)
Aug 20, 2024 5.440 5.580 5.050 5.260 185,513 -0.19(-3.49%)
Aug 19, 2024 5.180 5.450 4.950 5.450 457,347 +0.28(+5.42%)
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%)
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.