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 )

11.83 +0.12 (+1.02%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 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 (%)
Nov 29, 2024 11.62 12.30 11.46 11.83 76,523 +0.12(+1.02%)
Nov 27, 2024 11.46 11.87 11.20 11.71 98,975 +0.52(+4.65%)
Nov 26, 2024 11.29 12.47 10.74 11.19 307,839 -0.81(-6.75%)
Nov 25, 2024 12.03 12.34 11.52 12.00 314,344 -0.06(-0.50%)
Nov 22, 2024 11.11 12.13 10.91 12.06 375,294 +0.62(+5.42%)
Nov 21, 2024 11.35 12.14 10.72 11.44 893,529 +0.34(+3.06%)
Nov 20, 2024 10.32 11.50 10.32 11.10 666,083 +0.67(+6.42%)
Nov 19, 2024 9.480 10.87 9.410 10.43 370,330 +0.81(+8.42%)
Nov 18, 2024 9.940 10.37 9.580 9.620 510,555 -0.24(-2.43%)
Nov 15, 2024 9.750 10.04 9.430 9.860 199,797 +0.27(+2.82%)
Nov 14, 2024 10.32 10.65 9.490 9.590 285,192 -0.61(-5.98%)
Nov 13, 2024 10.88 11.31 10.10 10.20 524,715 -0.86(-7.78%)
Nov 12, 2024 10.78 11.33 10.44 11.06 501,339 -0.37(-3.24%)
Nov 11, 2024 11.54 11.84 11.15 11.43 902,749 +0.57(+5.25%)
Nov 08, 2024 10.30 10.93 10.10 10.86 695,178 +0.45(+4.32%)
Nov 07, 2024 8.600 10.68 8.600 10.41 2,837,850 +1.78(+20.63%)
Nov 06, 2024 8.450 8.670 8.030 8.630 849,243 +1.13(+15.07%)
Nov 05, 2024 6.970 7.740 6.890 7.500 713,252 +0.31(+4.31%)
Nov 04, 2024 7.465 7.465 7.110 7.190 130,187 -0.34(-4.52%)
Nov 01, 2024 7.600 7.830 7.190 7.530 348,674 -0.25(-3.21%)
Oct 31, 2024 8.010 8.160 7.640 7.780 241,514 -0.43(-5.24%)
Oct 30, 2024 8.500 8.610 8.010 8.210 289,645 -0.44(-5.09%)
Oct 29, 2024 8.610 8.890 8.370 8.650 520,265 +0.07(+0.82%)
Oct 28, 2024 8.090 8.660 8.050 8.580 436,434 +0.78(+10.00%)
Oct 25, 2024 8.200 8.300 7.600 7.800 167,998 -0.31(-3.82%)
Oct 24, 2024 7.940 8.430 7.940 8.110 290,029 +0.13(+1.63%)
Oct 23, 2024 7.770 8.220 7.561 7.980 336,916 -0.09(-1.12%)
Oct 22, 2024 7.500 8.350 7.170 8.070 1,269,961 +0.63(+8.47%)
Oct 21, 2024 7.310 7.490 6.800 7.440 318,155 +0.01(+0.13%)
Oct 18, 2024 7.550 7.800 7.280 7.430 804,630 -0.13(-1.72%)
Oct 17, 2024 7.700 8.050 7.540 7.560 325,464 -0.22(-2.83%)
Oct 16, 2024 7.570 8.015 7.520 7.780 451,188 +0.23(+3.05%)
Oct 15, 2024 7.540 7.790 7.410 7.550 535,661 +0.01(+0.13%)
Oct 14, 2024 7.920 7.920 7.290 7.540 809,118 -0.21(-2.71%)
Oct 11, 2024 6.880 7.810 6.835 7.750 1,384,346 +0.94(+13.80%)
Oct 10, 2024 6.800 7.040 6.700 6.810 494,740 -0.08(-1.16%)
Oct 09, 2024 6.920 7.080 6.800 6.890 337,468 -0.12(-1.71%)
Oct 08, 2024 7.090 7.210 6.620 7.010 382,998 -0.15(-2.09%)
Oct 07, 2024 6.970 7.410 6.820 7.160 853,439 +0.21(+3.02%)
Oct 04, 2024 6.980 7.200 6.750 6.950 266,450 +0.14(+2.06%)
Oct 03, 2024 6.830 7.180 6.600 6.810 3,549,917 +0.02(+0.29%)
Oct 02, 2024 6.420 6.910 6.300 6.790 529,117 +0.20(+3.03%)
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%)
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.