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 )

1.370 +0.050 (+3.79%)
Streaming Delayed Price Updated: 3:01 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 (%)
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%)
May 02, 2022 1.700 1.700 1.510 1.580 152,404 -0.03(-1.86%)
Apr 29, 2022 1.780 1.800 1.590 1.610 54,321 -0.19(-10.56%)
Apr 28, 2022 1.720 1.815 1.627 1.800 52,588 +0.11(+6.51%)
Apr 27, 2022 1.700 1.760 1.670 1.690 14,627 +0.02(+1.20%)
Apr 26, 2022 1.750 1.750 1.647 1.670 20,932 -0.06(-3.47%)
Apr 25, 2022 1.550 1.760 1.550 1.730 76,250 +0.06(+3.59%)
Apr 22, 2022 1.720 1.760 1.590 1.670 62,454 -0.05(-2.91%)
Apr 21, 2022 1.890 1.890 1.688 1.720 42,104 -0.05(-2.82%)
Apr 20, 2022 1.750 1.770 1.650 1.770 74,341 +0.02(+1.14%)
Apr 19, 2022 1.597 1.755 1.570 1.750 303,134 +0.07(+4.17%)
Apr 18, 2022 1.650 1.695 1.530 1.680 624,920 +0.03(+1.82%)
Apr 14, 2022 1.800 1.800 1.620 1.650 129,558 -0.15(-8.33%)
Apr 13, 2022 1.730 1.860 1.580 1.800 116,899 +0.07(+4.05%)
Apr 12, 2022 1.920 1.920 1.610 1.730 81,410 -0.15(-7.98%)
Apr 11, 2022 1.810 1.950 1.790 1.880 65,770 -0.03(-1.31%)
Apr 08, 2022 1.950 1.950 1.850 1.905 72,008 -0.03(-1.80%)
Apr 07, 2022 1.950 1.950 1.825 1.940 50,650 +0.01(+0.52%)
Apr 06, 2022 1.950 1.950 1.790 1.930 96,405 +0.00(+0.00%)
Apr 05, 2022 2.080 2.100 1.880 1.930 70,361 -0.06(-3.02%)
Apr 04, 2022 2.150 2.170 1.950 1.990 137,272 -0.03(-1.44%)
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.