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 )

4.120 -0.200 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 4.350 4.350 3.900 4.120 106,270 -0.20(-4.63%)
Mar 12, 2025 4.240 4.500 4.000 4.320 1,049,246 +0.14(+3.35%)
Mar 11, 2025 3.670 4.240 3.537 4.180 758,362 +0.53(+14.52%)
Mar 10, 2025 3.360 3.700 2.750 3.650 2,664,783 +0.37(+11.28%)
Mar 07, 2025 3.280 3.660 3.190 3.280 1,267,359 -0.07(-2.09%)
Mar 06, 2025 3.890 4.150 3.250 3.350 4,575,088 -1.38(-29.18%)
Mar 05, 2025 5.000 5.000 4.520 4.730 448,501 +0.00(+0.00%)
Mar 04, 2025 4.420 5.190 4.020 4.730 858,701 -0.32(-6.34%)
Mar 03, 2025 6.020 6.370 4.980 5.050 501,852 -0.75(-12.93%)
Feb 28, 2025 5.190 6.000 4.890 5.800 198,117 +0.39(+7.21%)
Feb 27, 2025 6.300 6.600 5.300 5.410 799,628 +0.41(+8.20%)
Feb 26, 2025 4.710 5.290 4.690 5.000 684,445 +0.35(+7.53%)
Feb 25, 2025 4.510 4.750 3.870 4.650 786,752 +0.02(+0.43%)
Feb 24, 2025 5.340 5.570 4.410 4.630 713,806 -0.95(-17.03%)
Feb 21, 2025 6.310 6.750 5.550 5.580 787,922 -0.63(-10.14%)
Feb 20, 2025 6.550 6.550 6.010 6.210 533,505 -0.24(-3.72%)
Feb 19, 2025 6.760 6.820 6.390 6.450 128,748 -0.32(-4.73%)
Feb 18, 2025 7.130 7.290 6.700 6.770 345,762 -0.19(-2.66%)
Feb 14, 2025 6.820 7.000 6.710 6.955 144,264 +0.01(+0.22%)
Feb 13, 2025 6.720 7.100 6.680 6.940 204,553 +0.26(+3.89%)
Feb 12, 2025 6.846 6.846 6.250 6.680 216,229 -0.05(-0.74%)
Feb 11, 2025 6.950 7.220 6.690 6.730 155,506 -0.54(-7.43%)
Feb 10, 2025 7.080 7.530 7.080 7.270 206,765 +0.23(+3.27%)
Feb 07, 2025 7.050 7.570 6.780 7.040 151,608 -0.01(-0.14%)
Feb 06, 2025 7.450 7.630 6.950 7.050 96,809 -0.15(-2.08%)
Feb 05, 2025 6.800 7.450 6.800 7.200 188,999 +0.35(+5.11%)
Feb 04, 2025 6.950 7.110 6.500 6.850 475,488 -0.11(-1.58%)
Feb 03, 2025 6.200 7.030 6.120 6.960 1,023,073 +0.10(+1.46%)
Jan 31, 2025 6.870 7.610 6.800 6.860 310,315 +0.02(+0.29%)
Jan 30, 2025 6.750 7.140 6.550 6.840 325,489 +0.74(+12.13%)
Jan 29, 2025 6.050 6.420 5.760 6.100 352,823 -0.08(-1.29%)
Jan 28, 2025 6.590 6.590 5.230 6.180 1,240,762 +0.20(+3.34%)
Jan 27, 2025 7.470 7.528 5.310 5.980 2,554,642 -3.87(-39.29%)
Jan 24, 2025 10.55 10.55 9.850 9.850 76,903 -0.36(-3.53%)
Jan 23, 2025 9.530 10.52 8.700 10.21 337,727 +0.35(+3.55%)
Jan 22, 2025 9.260 10.03 9.220 9.860 524,818 +0.59(+6.36%)
Jan 21, 2025 9.200 9.570 8.790 9.270 701,552 +0.22(+2.49%)
Jan 17, 2025 8.990 9.410 8.930 9.045 455,559 +0.36(+4.09%)
Jan 16, 2025 8.500 8.880 8.330 8.690 265,245 +0.13(+1.52%)
Jan 15, 2025 7.730 9.050 7.730 8.560 771,880 +0.48(+5.94%)
Jan 14, 2025 8.100 8.660 7.890 8.080 774,449 +0.29(+3.72%)
Jan 13, 2025 7.760 8.050 7.480 7.790 1,106,968 -0.40(-4.88%)
Jan 10, 2025 8.030 8.320 7.770 8.190 813,249 -0.13(-1.56%)
Jan 08, 2025 8.290 8.440 7.950 8.320 519,390 -0.04(-0.48%)
Jan 07, 2025 8.940 9.060 8.180 8.360 401,686 -0.89(-9.62%)
Jan 06, 2025 9.600 9.720 9.110 9.250 460,913 -0.14(-1.54%)
Jan 03, 2025 8.770 9.730 8.410 9.395 342,532 +0.83(+9.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.