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 )

1.400 +0.080 (+6.06%)
Streaming Delayed Price Updated: 2:51 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 (%)
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.