Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Scientific, Inc. - Tranche 2 Warrants (NQ: CORZZ )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
May 31, 2024 3.740 3.840 3.300 3.720 104,289 -0.10(-2.62%)
May 30, 2024 4.160 4.200 3.730 3.820 300,852 -0.20(-4.98%)
May 29, 2024 3.750 4.090 3.520 4.020 218,590 +0.32(+8.65%)
May 28, 2024 3.420 3.740 3.410 3.700 254,612 +0.28(+8.19%)
May 24, 2024 2.870 3.440 2.850 3.420 400,948 +0.61(+21.71%)
May 23, 2024 2.910 2.980 2.800 2.810 245,175 -0.10(-3.44%)
May 22, 2024 2.940 3.000 2.800 2.910 243,146 -0.02(-0.68%)
May 21, 2024 2.900 2.930 2.700 2.930 121,991 +0.13(+4.64%)
May 20, 2024 2.550 2.800 2.510 2.800 132,992 +0.27(+10.67%)
May 17, 2024 2.500 2.680 2.480 2.530 121,023 +0.00(+0.00%)
May 16, 2024 2.600 2.680 2.490 2.530 140,298 -0.06(-2.31%)
May 15, 2024 2.500 2.590 2.450 2.590 153,343 +0.16(+6.58%)
May 14, 2024 2.450 2.505 2.350 2.430 76,665 -0.07(-2.80%)
May 13, 2024 2.610 2.610 2.350 2.500 226,001 +0.15(+6.38%)
May 10, 2024 2.610 2.650 2.310 2.350 244,670 -0.18(-7.11%)
May 09, 2024 2.120 2.550 2.100 2.530 281,559 +0.43(+20.48%)
May 08, 2024 1.910 2.100 1.900 2.100 48,603 +0.11(+5.53%)
May 07, 2024 1.990 2.020 1.950 1.990 114,250 -0.07(-3.40%)
May 06, 2024 1.940 2.080 1.940 2.060 52,865 +0.11(+5.64%)
May 03, 2024 1.830 1.970 1.750 1.950 115,438 +0.18(+10.17%)
May 02, 2024 1.670 1.800 1.610 1.770 99,915 +0.12(+7.27%)
May 01, 2024 1.580 1.680 1.530 1.650 42,958 +0.07(+4.43%)
Apr 30, 2024 1.700 1.730 1.521 1.580 153,506 -0.17(-9.46%)
Apr 29, 2024 1.830 1.930 1.745 1.745 107,355 -0.13(-7.18%)
Apr 26, 2024 1.760 1.900 1.760 1.880 73,136 +0.09(+5.03%)
Apr 25, 2024 1.730 1.850 1.680 1.790 116,442 -0.02(-1.25%)
Apr 24, 2024 1.840 1.900 1.580 1.813 125,969 -0.12(-6.08%)
Apr 23, 2024 1.720 1.930 1.720 1.930 132,537 +0.16(+8.94%)
Apr 22, 2024 1.700 1.780 1.680 1.772 170,234 +0.15(+9.36%)
Apr 19, 2024 1.420 1.620 1.420 1.620 67,350 +0.22(+15.71%)
Apr 18, 2024 1.230 1.460 1.230 1.400 56,045 +0.15(+11.99%)
Apr 17, 2024 1.190 1.289 1.190 1.250 57,597 +0.02(+1.63%)
Apr 16, 2024 1.320 1.357 1.150 1.230 299,795 -0.12(-8.89%)
Apr 15, 2024 1.510 1.650 1.350 1.350 134,828 -0.20(-12.90%)
Apr 12, 2024 1.620 1.669 1.470 1.550 166,005 -0.03(-1.90%)
Apr 11, 2024 1.680 1.770 1.530 1.580 200,215 -0.14(-8.14%)
Apr 10, 2024 1.800 1.828 1.680 1.720 154,363 -0.14(-7.28%)
Apr 09, 2024 1.960 2.010 1.850 1.855 136,969 -0.19(-9.51%)
Apr 08, 2024 2.160 2.220 1.940 2.050 272,765 -0.17(-7.66%)
Apr 05, 2024 2.210 2.270 2.150 2.220 78,171 -0.02(-0.89%)
Apr 04, 2024 2.300 2.390 2.190 2.240 150,666 -0.01(-0.44%)
Apr 03, 2024 2.170 2.350 2.170 2.250 114,015 -0.01(-0.44%)
Apr 02, 2024 2.200 2.260 2.120 2.260 64,077 -0.07(-3.17%)
Apr 01, 2024 2.320 2.409 2.290 2.334 63,711 -0.07(-2.75%)
Mar 28, 2024 2.330 2.420 2.310 2.400 163,146 +0.11(+4.80%)
Mar 27, 2024 2.250 2.350 2.210 2.290 57,675 +0.00(+0.22%)
Mar 26, 2024 2.330 2.360 2.230 2.285 94,519 -0.10(-4.39%)
Mar 25, 2024 2.330 2.520 2.210 2.390 227,209 -0.03(-1.24%)
Mar 22, 2024 2.240 2.420 2.200 2.420 140,852 +0.00(+0.00%)
Mar 21, 2024 2.190 2.440 2.081 2.420 134,456 +0.29(+13.62%)
Mar 20, 2024 2.070 2.190 1.980 2.130 54,229 +0.13(+6.50%)
Mar 19, 2024 1.920 2.050 1.920 2.000 56,905 -0.10(-4.76%)
Mar 18, 2024 2.200 2.280 2.060 2.100 41,507 -0.15(-6.67%)
Mar 15, 2024 2.100 2.358 1.940 2.250 249,935 +0.24(+11.94%)
Mar 14, 2024 2.100 2.200 1.830 2.010 383,068 -0.15(-6.94%)
Mar 13, 2024 2.420 2.490 2.120 2.160 452,785 -0.27(-11.11%)
Mar 12, 2024 2.640 2.680 2.430 2.430 104,699 -0.10(-3.95%)
Mar 11, 2024 2.940 3.010 2.510 2.530 304,595 -0.44(-14.81%)
Mar 08, 2024 2.860 3.000 2.830 2.970 197,487 +0.02(+0.68%)
Mar 07, 2024 2.980 2.980 2.800 2.950 147,534 +0.16(+5.73%)
Mar 06, 2024 2.670 2.795 2.590 2.790 120,428 +0.29(+11.60%)
Mar 05, 2024 2.750 2.850 2.460 2.500 196,513 -0.30(-10.71%)
Mar 04, 2024 2.840 3.120 2.800 2.800 426,114 -0.02(-0.71%)
Mar 01, 2024 2.830 2.900 2.699 2.820 177,677 -0.06(-2.08%)
Feb 29, 2024 2.900 3.010 2.710 2.880 387,487 +0.04(+1.41%)
Feb 28, 2024 2.920 3.100 2.700 2.840 515,154 +0.22(+8.40%)
Feb 27, 2024 2.410 2.710 2.360 2.620 319,904 +0.30(+12.93%)
Feb 26, 2024 2.200 2.380 2.150 2.320 158,350 +0.16(+7.41%)
Feb 23, 2024 2.220 2.380 2.150 2.160 119,729 -0.11(-4.85%)
Feb 22, 2024 2.310 2.370 2.190 2.270 164,660 -0.01(-0.45%)
Feb 21, 2024 2.360 2.500 2.250 2.280 116,871 -0.23(-9.16%)
Feb 20, 2024 2.720 2.770 2.470 2.510 210,087 -0.21(-7.72%)
Feb 16, 2024 2.630 2.860 2.550 2.720 190,449 +0.05(+1.87%)
Feb 15, 2024 2.960 3.100 2.650 2.670 270,560 -0.21(-7.29%)
Feb 14, 2024 3.020 3.140 2.770 2.880 338,886 -0.11(-3.68%)
Feb 13, 2024 2.990 3.019 2.850 2.990 280,063 -0.05(-1.81%)
Feb 12, 2024 3.000 3.170 2.960 3.045 603,740 +0.09(+3.22%)
Feb 09, 2024 2.950 3.180 2.870 2.950 294,767 +0.10(+3.51%)
Feb 08, 2024 2.760 2.900 2.690 2.850 228,336 +0.15(+5.56%)
Feb 07, 2024 2.750 2.850 2.670 2.700 197,994 -0.06(-2.17%)
Feb 06, 2024 2.740 2.850 2.460 2.760 549,239 +0.18(+6.98%)
Feb 05, 2024 2.510 3.300 2.410 2.580 377,132 +0.01(+0.39%)
Feb 02, 2024 1.960 2.740 1.960 2.570 386,074 +0.40(+18.40%)
Feb 01, 2024 2.430 2.430 2.100 2.171 331,618 -0.27(-11.04%)
Jan 31, 2024 2.270 2.600 2.050 2.440 606,160 +0.13(+5.63%)
Jan 30, 2024 2.250 2.350 2.120 2.310 1,159,793 +0.11(+5.00%)
Jan 29, 2024 1.690 2.312 1.690 2.200 818,662 +0.52(+30.95%)
Jan 26, 2024 1.300 1.700 1.300 1.680 429,972 +0.24(+16.67%)
Jan 25, 2024 1.700 1.780 1.200 1.440 920,068 -0.20(-12.21%)
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.