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)

5.490 +0.150 (+2.81%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 2025 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 (%)
May 16, 2025 5.490 5.790 5.330 5.490 283,063 +0.15(+2.81%)
May 15, 2025 5.060 5.455 4.850 5.340 86,552 +0.10(+1.91%)
May 14, 2025 5.130 5.560 5.100 5.240 823,265 +0.08(+1.55%)
May 13, 2025 4.880 5.260 4.880 5.160 304,530 +0.28(+5.74%)
May 12, 2025 4.880 5.100 4.630 4.880 192,119 +0.39(+8.69%)
May 09, 2025 4.440 4.830 4.330 4.490 344,314 -0.02(-0.44%)
May 08, 2025 4.500 4.840 4.330 4.510 867,299 +0.31(+7.38%)
May 07, 2025 4.350 4.400 4.100 4.200 165,795 +0.02(+0.48%)
May 06, 2025 3.800 4.260 3.800 4.180 202,352 +0.15(+3.72%)
May 05, 2025 3.800 4.220 3.760 4.030 121,698 -0.02(-0.49%)
May 02, 2025 4.080 4.390 4.020 4.050 287,026 +0.11(+2.92%)
May 01, 2025 4.000 4.210 3.660 3.935 359,282 +0.29(+8.10%)
Apr 30, 2025 3.410 3.670 3.340 3.640 134,568 -0.10(-2.67%)
Apr 29, 2025 3.610 3.840 3.510 3.740 135,552 -0.06(-1.58%)
Apr 28, 2025 3.980 3.980 3.470 3.800 245,968 +0.01(+0.26%)
Apr 25, 2025 3.270 3.800 3.240 3.790 577,630 +0.67(+21.47%)
Apr 24, 2025 2.950 3.200 2.920 3.120 744,899 +0.31(+11.03%)
Apr 23, 2025 3.040 3.370 2.790 2.810 475,105 +0.07(+2.55%)
Apr 22, 2025 2.670 2.880 2.666 2.740 591,699 +0.22(+8.73%)
Apr 21, 2025 2.590 2.700 2.500 2.520 175,309 -0.12(-4.64%)
Apr 17, 2025 2.680 2.770 2.370 2.643 295,907 +0.02(+0.87%)
Apr 16, 2025 2.700 2.780 2.541 2.620 76,373 -0.17(-6.09%)
Apr 15, 2025 2.920 2.920 2.660 2.790 337,856 -0.12(-4.12%)
Apr 14, 2025 3.220 3.230 2.860 2.910 92,164 +0.06(+2.11%)
Apr 11, 2025 2.780 2.965 2.710 2.850 230,331 +0.05(+1.79%)
Apr 10, 2025 3.010 3.040 2.620 2.800 273,162 -0.41(-12.64%)
Apr 09, 2025 2.500 3.480 2.340 3.205 958,719 +0.62(+23.75%)
Apr 08, 2025 3.200 3.200 2.295 2.590 730,693 -0.28(-9.76%)
Apr 07, 2025 2.700 3.260 2.610 2.870 467,797 -0.17(-5.59%)
Apr 04, 2025 3.080 3.300 2.750 3.040 556,318 +0.01(+0.33%)
Apr 03, 2025 3.200 3.700 3.020 3.030 469,781 -0.90(-22.90%)
Apr 02, 2025 3.340 4.030 3.340 3.930 405,407 +0.36(+10.08%)
Apr 01, 2025 3.050 3.600 2.850 3.570 514,878 +0.54(+17.82%)
Mar 31, 2025 3.020 3.080 2.810 3.030 856,536 -0.26(-7.90%)
Mar 28, 2025 3.250 3.600 3.000 3.290 1,037,210 -0.24(-6.80%)
Mar 27, 2025 3.260 3.880 3.020 3.530 661,213 +0.24(+7.29%)
Mar 26, 2025 3.770 3.770 3.280 3.290 1,588,615 -0.67(-16.92%)
Mar 25, 2025 4.320 4.320 3.960 3.960 372,017 -0.46(-10.41%)
Mar 24, 2025 4.120 4.510 4.110 4.420 442,753 +0.51(+13.04%)
Mar 21, 2025 3.640 3.950 3.520 3.910 315,828 +0.08(+2.09%)
Mar 20, 2025 3.720 4.210 3.620 3.830 169,543 -0.01(-0.32%)
Mar 19, 2025 3.540 3.970 3.540 3.842 1,380,287 +0.43(+12.67%)
Mar 18, 2025 3.670 3.850 3.390 3.410 978,194 -0.60(-14.96%)
Mar 17, 2025 4.000 4.400 3.940 4.010 510,983 -0.07(-1.72%)
Mar 14, 2025 4.290 4.410 3.935 4.080 640,757 -0.04(-0.97%)
Mar 13, 2025 4.350 4.350 3.900 4.120 106,270 -0.20(-4.63%)
Mar 12, 2025 4.240 4.500 4.000 4.320 1,049,246 +0.14(+3.35%)
Mar 11, 2025 3.670 4.240 3.537 4.180 758,362 +0.53(+14.52%)
Mar 10, 2025 3.360 3.700 2.750 3.650 2,664,783 +0.37(+11.28%)
Mar 07, 2025 3.280 3.660 3.190 3.280 1,267,359 -0.07(-2.09%)
Mar 06, 2025 3.890 4.150 3.250 3.350 4,575,088 -1.38(-29.18%)
Mar 05, 2025 5.000 5.000 4.520 4.730 448,501 -0.03(-0.63%)
Mar 04, 2025 4.420 5.190 4.020 4.760 858,701 -0.29(-5.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.