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

16.93 +0.34 (+2.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 16.67 16.97 16.02 16.93 54,789 +0.34(+2.05%)
Nov 07, 2024 14.18 16.66 14.18 16.59 364,114 +2.23(+15.53%)
Nov 06, 2024 13.97 14.36 13.74 14.36 117,260 +1.42(+10.97%)
Nov 05, 2024 12.63 13.28 12.63 12.94 99,227 +0.34(+2.70%)
Nov 04, 2024 12.58 12.85 12.54 12.60 37,437 -0.46(-3.52%)
Nov 01, 2024 13.02 13.21 12.66 13.06 52,001 -0.20(-1.51%)
Oct 31, 2024 13.67 13.72 13.13 13.26 22,144 -0.54(-3.95%)
Oct 30, 2024 13.94 14.24 13.56 13.80 32,418 -0.43(-2.99%)
Oct 29, 2024 14.22 14.60 14.02 14.23 170,353 +0.01(+0.07%)
Oct 28, 2024 13.68 14.34 13.68 14.22 64,240 +0.88(+6.60%)
Oct 25, 2024 13.48 13.82 13.08 13.34 93,923 -0.30(-2.20%)
Oct 24, 2024 13.60 14.01 13.47 13.64 129,458 +0.17(+1.26%)
Oct 23, 2024 13.56 13.77 13.04 13.47 110,842 -0.19(-1.39%)
Oct 22, 2024 12.89 13.95 12.52 13.66 315,103 +0.79(+6.14%)
Oct 21, 2024 12.71 12.87 11.42 12.87 86,812 +0.08(+0.63%)
Oct 18, 2024 12.97 13.27 12.65 12.79 274,635 -0.17(-1.31%)
Oct 17, 2024 13.07 13.51 12.96 12.96 148,341 -0.32(-2.41%)
Oct 16, 2024 12.91 13.48 12.91 13.28 214,853 +0.35(+2.71%)
Oct 15, 2024 12.54 13.17 12.54 12.93 211,981 +0.02(+0.15%)
Oct 14, 2024 13.33 13.33 12.67 12.91 56,692 -0.26(-1.97%)
Oct 11, 2024 11.99 13.24 11.99 13.17 685,389 +1.19(+9.93%)
Oct 10, 2024 11.83 12.23 11.83 11.98 112,788 +0.01(+0.08%)
Oct 09, 2024 12.06 12.15 11.89 11.97 19,834 -0.13(-1.07%)
Oct 08, 2024 12.24 12.48 11.67 12.10 46,385 -0.30(-2.42%)
Oct 07, 2024 11.86 12.65 11.86 12.40 101,682 +0.25(+2.06%)
Oct 04, 2024 12.29 12.41 11.92 12.15 72,900 +0.15(+1.25%)
Oct 03, 2024 11.97 12.39 11.81 12.00 23,829 +0.01(+0.08%)
Oct 02, 2024 11.44 12.05 11.44 11.99 14,769 +0.25(+2.13%)
Oct 01, 2024 11.74 11.85 11.03 11.74 28,394 -0.02(-0.17%)
Sep 30, 2024 11.80 12.12 11.60 11.76 19,418 -0.32(-2.65%)
Sep 27, 2024 12.29 12.42 11.97 12.08 87,468 -0.25(-2.03%)
Sep 26, 2024 12.57 12.57 11.79 12.33 115,897 -0.03(-0.24%)
Sep 25, 2024 12.84 12.84 12.30 12.36 83,543 -0.50(-3.89%)
Sep 24, 2024 12.47 12.90 12.22 12.86 244,813 +0.35(+2.80%)
Sep 23, 2024 12.05 12.66 12.05 12.51 313,173 +0.55(+4.60%)
Sep 20, 2024 11.65 12.04 11.24 11.96 66,509 +0.38(+3.28%)
Sep 19, 2024 12.50 12.55 11.51 11.58 360,085 -0.42(-3.50%)
Sep 18, 2024 11.40 12.44 11.40 12.00 456,266 +0.46(+3.99%)
Sep 17, 2024 11.33 11.76 10.93 11.54 83,663 +0.39(+3.50%)
Sep 16, 2024 10.95 11.37 10.51 11.15 293,865 +0.00(+0.00%)
Sep 13, 2024 10.38 11.29 10.37 11.15 309,350 +0.81(+7.83%)
Sep 12, 2024 9.920 10.61 9.700 10.34 118,917 +0.38(+3.82%)
Sep 11, 2024 9.880 10.30 9.420 9.960 170,663 -0.04(-0.40%)
Sep 10, 2024 9.840 10.14 9.840 10.00 166,993 +0.07(+0.70%)
Sep 09, 2024 9.300 9.950 9.100 9.930 458,976 +0.68(+7.35%)
Sep 06, 2024 10.00 10.15 9.241 9.250 317,012 -0.96(-9.45%)
Sep 05, 2024 10.07 10.33 9.770 10.21 206,738 +0.38(+3.92%)
Sep 04, 2024 9.240 10.00 9.240 9.830 103,208 +0.49(+5.25%)
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.