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 )

2.530 -0.060 (-2.32%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 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 56,876 -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%)
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.