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 )

6.955 +0.015 (+0.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 8.910 8.910 8.190 8.560 353,806 +0.34(+4.14%)
Dec 31, 2024 8.220 0 +0.13(+1.61%)
Dec 30, 2024 8.010 8.190 7.580 8.090 118,564 -0.12(-1.46%)
Dec 27, 2024 8.400 8.400 7.950 8.210 263,658 -0.41(-4.76%)
Dec 26, 2024 8.610 8.780 8.490 8.620 110,253 -0.40(-4.43%)
Dec 24, 2024 8.430 9.050 8.274 9.020 78,776 +0.87(+10.67%)
Dec 23, 2024 8.500 8.540 7.870 8.150 597,942 -0.21(-2.51%)
Dec 20, 2024 8.410 8.710 8.160 8.360 797,007 -0.53(-5.96%)
Dec 19, 2024 9.040 9.410 8.110 8.890 449,871 +0.31(+3.61%)
Dec 18, 2024 9.970 10.24 8.320 8.580 1,382,031 -1.46(-14.54%)
Dec 17, 2024 10.75 10.75 9.800 10.04 462,075 -0.51(-4.83%)
Dec 16, 2024 9.760 11.00 9.760 10.55 1,100,793 +0.90(+9.33%)
Dec 13, 2024 9.700 10.09 9.500 9.650 576,046 +0.03(+0.31%)
Dec 12, 2024 10.05 10.67 9.620 9.620 210,346 -0.25(-2.53%)
Dec 11, 2024 10.06 10.31 9.750 9.870 422,543 -0.08(-0.80%)
Dec 10, 2024 10.10 10.57 9.730 9.950 886,288 -0.22(-2.16%)
Dec 09, 2024 10.60 10.76 9.990 10.17 271,559 -0.76(-6.95%)
Dec 06, 2024 10.85 11.47 10.77 10.93 325,220 +0.02(+0.18%)
Dec 05, 2024 11.51 11.80 10.87 10.91 603,209 -0.44(-3.88%)
Dec 04, 2024 10.37 11.40 10.29 11.35 861,922 +0.79(+7.48%)
Dec 03, 2024 10.42 10.83 10.25 10.56 267,151 +0.27(+2.62%)
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.