ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Core Scientific, Inc. - Tranche 1 Warrants (NQ:CORZW)

10.45 -0.08 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 10.16 11.25 10.16 10.45 599,829 -0.08(-0.76%)
Sep 24, 2025 10.64 10.79 10.35 10.53 317,594 -0.11(-1.03%)
Sep 23, 2025 10.81 11.02 10.38 10.64 700,062 -0.10(-0.93%)
Sep 22, 2025 9.960 10.83 9.770 10.74 832,753 +0.44(+4.27%)
Sep 19, 2025 10.50 10.71 10.20 10.30 2,006,244 -0.08(-0.77%)
Sep 18, 2025 9.820 10.41 9.820 10.38 352,948 +0.45(+4.53%)
Sep 17, 2025 9.680 10.21 9.650 9.930 511,759 +0.10(+1.02%)
Sep 16, 2025 9.790 10.17 9.720 9.830 146,414 -0.16(-1.60%)
Sep 15, 2025 9.750 10.34 9.740 9.990 1,079,267 +0.47(+4.94%)
Sep 12, 2025 8.930 9.530 8.930 9.520 338,199 +0.29(+3.14%)
Sep 11, 2025 9.600 9.830 9.220 9.230 1,117,506 -0.46(-4.80%)
Sep 10, 2025 8.830 9.820 8.830 9.695 1,405,150 +1.38(+16.67%)
Sep 09, 2025 8.340 8.560 8.230 8.310 879,521 +0.55(+7.09%)
Sep 08, 2025 7.210 7.910 7.210 7.760 91,286 +0.33(+4.44%)
Sep 05, 2025 7.750 7.815 6.890 7.430 1,934,744 -0.16(-2.11%)
Sep 04, 2025 7.500 7.670 7.350 7.590 214,017 +0.00(+0.00%)
Sep 03, 2025 7.620 8.060 7.480 7.590 500,538 -0.39(-4.89%)
Sep 02, 2025 7.740 8.150 7.470 7.980 1,192,229 -0.27(-3.27%)
Aug 29, 2025 8.150 8.300 7.920 8.250 293,669 -0.10(-1.20%)
Aug 28, 2025 8.210 8.760 8.210 8.350 2,771,211 +0.21(+2.64%)
Aug 27, 2025 7.950 8.210 7.880 8.135 778,500 +0.17(+2.07%)
Aug 26, 2025 7.540 8.070 7.540 7.970 253,424 +0.34(+4.46%)
Aug 25, 2025 7.250 7.900 7.250 7.630 592,291 +0.21(+2.83%)
Aug 22, 2025 7.620 8.200 7.420 7.420 866,423 -0.17(-2.30%)
Aug 21, 2025 7.600 7.940 7.080 7.595 1,254,715 -0.21(-2.63%)
Aug 20, 2025 7.850 7.859 7.410 7.800 1,227,868 -0.31(-3.82%)
Aug 19, 2025 7.630 8.270 7.630 8.110 562,284 -0.19(-2.29%)
Aug 18, 2025 8.240 8.480 8.000 8.300 121,679 +0.25(+3.11%)
Aug 15, 2025 7.360 8.510 7.360 8.050 385,111 +0.46(+6.06%)
Aug 14, 2025 7.350 7.960 7.080 7.590 233,125 -0.03(-0.39%)
Aug 13, 2025 8.360 8.460 7.293 7.620 1,404,751 -1.22(-13.80%)
Aug 12, 2025 8.350 8.910 8.210 8.840 711,111 +0.49(+5.87%)
Aug 11, 2025 8.120 8.710 8.120 8.350 275,236 +0.04(+0.48%)
Aug 08, 2025 8.070 8.400 7.940 8.310 614,541 +0.08(+0.97%)
Aug 07, 2025 8.000 8.340 7.900 8.230 536,074 +0.23(+2.88%)
Aug 06, 2025 7.850 8.000 7.650 8.000 627,857 +0.12(+1.52%)
Aug 05, 2025 7.600 7.950 7.390 7.880 335,132 +0.35(+4.65%)
Aug 04, 2025 6.250 7.530 6.250 7.530 135,287 +0.90(+13.57%)
Aug 01, 2025 6.930 7.040 6.600 6.630 487,020 -0.73(-9.92%)
Jul 31, 2025 6.960 7.750 6.960 7.360 278,276 +0.43(+6.20%)
Jul 30, 2025 7.150 7.220 6.680 6.930 377,533 -0.15(-2.05%)
Jul 29, 2025 7.440 7.440 6.800 7.075 595,226 -0.46(-6.17%)
Jul 28, 2025 7.440 7.600 7.290 7.540 286,215 -0.08(-1.05%)
Jul 25, 2025 7.060 7.710 7.060 7.620 689,675 +0.22(+2.97%)
Jul 24, 2025 7.140 7.580 7.140 7.400 731,311 +0.11(+1.51%)
Jul 23, 2025 7.400 7.400 7.170 7.290 331,098 +0.00(+0.00%)
Jul 22, 2025 7.160 7.450 6.800 7.290 737,057 +0.13(+1.82%)
Jul 21, 2025 7.010 7.642 7.010 7.160 422,487 -0.10(-1.38%)
Jul 18, 2025 7.320 7.500 6.970 7.260 358,531 -0.11(-1.49%)
Jul 17, 2025 7.400 7.720 7.300 7.370 254,903 -0.38(-4.90%)
Jul 16, 2025 7.690 7.990 7.580 7.750 439,396 +0.07(+0.85%)
Jul 15, 2025 7.920 8.280 7.570 7.685 419,169 +0.20(+2.74%)
Jul 14, 2025 6.710 7.580 6.710 7.480 1,898,118 +0.72(+10.65%)
Jul 11, 2025 7.000 7.280 6.720 6.760 757,311 -0.54(-7.40%)
Jul 10, 2025 7.150 7.810 6.750 7.300 1,600,024 -0.16(-2.14%)
Jul 09, 2025 7.790 8.000 7.100 7.460 1,041,086 -0.41(-5.21%)
Jul 08, 2025 8.750 9.160 7.580 7.870 2,270,031 -0.87(-9.95%)
Jul 07, 2025 8.740 9.780 7.730 8.740 1,555,305 -2.81(-24.33%)
Jul 03, 2025 10.95 11.82 10.73 11.55 996,997 +0.28(+2.48%)
Jul 02, 2025 11.30 11.30 10.66 11.27 272,520 +0.28(+2.55%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.