Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Core Scientific, Inc. - Tranche 2 Warrants (NQ: CORZZ ) 10.07 +0.83 (+8.98%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 9.130 10.07 9.130 10.07 304,975 +0.83(+8.98%) Aug 15, 2024 8.730 9.400 8.730 9.240 110,275 +0.50(+5.72%) Aug 14, 2024 8.860 9.110 8.660 8.740 50,540 +0.33(+3.92%) Aug 13, 2024 8.470 8.850 8.320 8.410 61,960 -1.04(-10.96%) Aug 12, 2024 9.560 9.970 9.420 9.445 53,340 -0.29(-3.03%) Aug 09, 2024 9.920 9.920 9.400 9.740 123,121 -0.39(-3.85%) Aug 08, 2024 9.820 10.36 9.200 10.13 248,995 +0.33(+3.37%) Aug 07, 2024 9.780 10.06 9.440 9.800 169,882 +0.14(+1.45%) Aug 06, 2024 9.220 9.840 8.460 9.660 403,094 +1.50(+18.38%) Aug 05, 2024 7.000 8.440 6.770 8.160 228,144 -0.69(-7.80%) Aug 02, 2024 9.060 9.200 8.790 8.850 188,473 -0.55(-5.85%) Aug 01, 2024 9.850 10.05 9.290 9.400 101,429 -0.31(-3.19%) Jul 31, 2024 9.630 10.12 9.460 9.710 236,946 +0.56(+6.12%) Jul 30, 2024 9.510 9.660 9.010 9.150 81,177 -0.40(-4.19%) Jul 29, 2024 10.33 10.82 9.550 9.550 85,642 -0.62(-6.10%) Jul 26, 2024 9.560 10.19 9.480 10.17 172,456 +0.77(+8.19%) Jul 25, 2024 10.18 10.18 9.380 9.400 211,357 -0.66(-6.56%) Jul 24, 2024 10.90 10.98 10.04 10.06 109,036 -0.80(-7.37%) Jul 23, 2024 10.64 11.26 10.64 10.86 247,275 -0.16(-1.45%) Jul 22, 2024 10.56 11.06 10.00 11.02 331,938 +0.64(+6.17%) Jul 19, 2024 10.14 10.50 9.730 10.38 256,883 +0.72(+7.45%) Jul 18, 2024 11.56 11.56 9.660 9.660 356,206 -1.55(-13.83%) Jul 17, 2024 11.52 12.23 10.79 11.21 465,276 -0.44(-3.78%) Jul 16, 2024 11.03 11.77 11.03 11.65 562,361 +0.68(+6.20%) Jul 15, 2024 10.67 11.23 10.46 10.97 1,658,547 +0.88(+8.72%) Jul 12, 2024 9.470 10.09 9.390 10.09 467,747 +0.35(+3.59%) Jul 11, 2024 9.850 10.07 9.230 9.740 1,041,608 +0.15(+1.56%) Jul 10, 2024 9.780 10.02 9.510 9.590 1,097,101 +0.25(+2.68%) Jul 09, 2024 10.16 10.47 9.160 9.340 1,003,131 -0.79(-7.80%) Jul 08, 2024 9.990 10.91 9.100 10.13 1,574,979 +0.04(+0.40%) Jul 05, 2024 9.360 10.26 9.250 10.09 1,269,648 +0.20(+2.02%) Jul 03, 2024 9.660 10.26 9.650 9.890 697,336 -0.06(-0.60%) Jul 02, 2024 9.230 10.20 9.171 9.950 1,442,759 +0.48(+5.07%) Jul 01, 2024 8.610 9.500 8.400 9.470 625,755 +0.78(+8.98%) Jun 28, 2024 9.060 9.070 8.300 8.690 365,087 -0.30(-3.34%) Jun 27, 2024 9.200 9.515 8.630 8.990 1,175,910 -0.43(-4.56%) Jun 26, 2024 8.450 9.480 8.430 9.420 2,044,957 +1.13(+13.63%) Jun 25, 2024 8.250 8.640 7.980 8.290 2,107,480 +0.79(+10.53%) Jun 24, 2024 7.700 7.960 7.200 7.500 1,082,060 -0.20(-2.60%) Jun 21, 2024 7.650 7.970 7.180 7.700 544,513 -0.24(-3.02%) Jun 20, 2024 7.920 8.450 7.570 7.940 715,705 +0.07(+0.89%) Jun 18, 2024 8.900 8.900 7.550 7.870 775,233 -1.13(-12.56%) Jun 17, 2024 9.600 9.800 8.820 9.000 2,110,447 -0.63(-6.54%) Jun 14, 2024 8.980 9.690 8.740 9.630 890,132 +0.58(+6.41%) Jun 13, 2024 9.030 10.10 8.600 9.050 1,640,440 +0.25(+2.84%) Jun 12, 2024 7.710 8.900 7.420 8.800 2,492,350 +1.33(+17.80%) Jun 11, 2024 6.360 7.555 6.360 7.470 1,091,154 +0.97(+14.92%) Jun 10, 2024 5.960 7.110 5.960 6.500 1,565,768 +0.40(+6.56%) Jun 07, 2024 6.440 6.780 5.870 6.100 1,619,763 -0.32(-4.98%) Jun 06, 2024 5.200 7.340 5.100 6.420 2,690,415 +1.62(+33.75%) Jun 05, 2024 4.400 4.820 4.100 4.800 1,660,003 +0.45(+10.34%) Jun 04, 2024 4.250 4.500 3.880 4.350 4,606,615 +0.70(+19.18%) 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.