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 1 Warrants (NQ: CORZW ) 5.170 +0.390 (+8.16%) Streaming Delayed Price Updated: 4:00 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 4.540 5.260 4.540 5.170 474,157 +0.39(+8.16%) Aug 15, 2024 4.510 4.820 4.300 4.780 588,689 +0.25(+5.52%) Aug 14, 2024 4.510 4.750 4.420 4.530 370,941 +0.24(+5.57%) Aug 13, 2024 4.280 4.660 4.010 4.291 1,412,461 -0.46(-9.66%) Aug 12, 2024 4.970 5.290 4.750 4.750 181,737 -0.33(-6.50%) Aug 09, 2024 5.250 5.347 4.850 5.080 219,597 -0.38(-6.96%) Aug 08, 2024 4.850 5.620 4.810 5.460 361,460 +0.23(+4.40%) Aug 07, 2024 5.240 5.400 4.950 5.230 392,464 +0.14(+2.75%) Aug 06, 2024 5.200 5.220 4.420 5.090 541,657 +0.90(+21.48%) Aug 05, 2024 3.410 4.350 2.870 4.190 548,522 -0.42(-9.11%) Aug 02, 2024 4.550 4.863 4.440 4.610 498,694 -0.39(-7.80%) Aug 01, 2024 5.100 5.330 4.900 5.000 668,664 -0.05(-0.99%) Jul 31, 2024 4.930 5.280 4.870 5.050 625,306 +0.25(+5.21%) Jul 30, 2024 4.950 5.050 4.570 4.800 249,219 -0.12(-2.49%) Jul 29, 2024 5.650 5.810 4.910 4.923 315,422 -0.50(-9.17%) Jul 26, 2024 5.190 5.450 4.980 5.420 152,224 +0.50(+10.16%) Jul 25, 2024 5.360 5.360 4.730 4.920 398,996 -0.43(-8.04%) Jul 24, 2024 5.810 6.040 5.310 5.350 366,729 -0.53(-8.96%) Jul 23, 2024 5.590 6.260 5.590 5.877 520,624 -0.08(-1.40%) Jul 22, 2024 5.580 6.060 5.250 5.960 422,148 +0.48(+8.76%) Jul 19, 2024 5.690 5.700 5.135 5.480 469,032 -0.02(-0.36%) Jul 18, 2024 6.540 6.540 5.350 5.500 893,992 -0.61(-9.98%) Jul 17, 2024 6.220 6.870 5.730 6.110 953,122 -0.26(-4.08%) Jul 16, 2024 5.820 6.470 5.820 6.370 1,456,345 +0.48(+8.15%) Jul 15, 2024 5.580 6.000 5.460 5.890 2,487,004 +0.78(+15.26%) Jul 12, 2024 4.600 5.170 4.600 5.110 1,231,799 +0.25(+5.14%) Jul 11, 2024 4.950 5.190 4.530 4.860 1,068,298 +0.05(+1.04%) Jul 10, 2024 5.110 5.300 4.790 4.810 2,127,285 +0.01(+0.21%) Jul 09, 2024 5.230 5.350 4.630 4.800 1,692,818 -0.31(-6.07%) Jul 08, 2024 5.300 5.740 4.500 5.110 2,096,784 +0.06(+1.19%) Jul 05, 2024 4.560 5.320 4.560 5.050 783,588 -0.05(-0.98%) Jul 03, 2024 5.000 5.330 4.970 5.100 1,025,879 -0.09(-1.73%) Jul 02, 2024 4.830 5.400 4.820 5.190 1,980,006 +0.23(+4.64%) Jul 01, 2024 4.400 4.990 4.390 4.960 494,828 +0.45(+9.98%) Jun 28, 2024 4.750 4.760 4.300 4.510 320,445 -0.24(-5.05%) Jun 27, 2024 4.810 5.000 4.380 4.750 1,150,438 -0.23(-4.62%) Jun 26, 2024 4.650 5.050 4.550 4.980 1,081,985 +0.52(+11.66%) Jun 25, 2024 4.270 4.630 4.180 4.460 1,853,309 +0.49(+12.34%) Jun 24, 2024 3.930 4.360 3.870 3.970 1,242,515 -0.16(-3.87%) Jun 21, 2024 4.150 4.300 3.700 4.130 907,583 -0.17(-3.95%) Jun 20, 2024 4.070 4.550 3.980 4.300 901,345 +0.27(+6.70%) Jun 18, 2024 4.600 4.600 3.800 4.030 1,109,923 -0.76(-15.87%) Jun 17, 2024 5.300 5.380 4.720 4.790 1,611,274 -0.46(-8.76%) Jun 14, 2024 4.900 5.300 4.640 5.250 1,038,668 +0.41(+8.47%) Jun 13, 2024 4.610 5.390 4.460 4.840 2,329,076 +0.35(+7.80%) Jun 12, 2024 3.910 4.550 3.700 4.490 1,719,198 +0.76(+20.38%) Jun 11, 2024 3.150 3.760 3.020 3.730 1,110,625 +0.49(+15.12%) Jun 10, 2024 3.020 3.400 2.940 3.240 2,887,899 +0.38(+13.29%) Jun 07, 2024 2.800 3.300 2.760 2.860 3,641,155 -0.08(-2.72%) Jun 06, 2024 2.550 3.310 2.500 2.940 5,528,348 +0.46(+18.55%) Jun 05, 2024 2.270 2.600 2.100 2.480 2,450,354 +0.17(+7.36%) Jun 04, 2024 2.260 2.560 1.920 2.310 8,518,353 +0.55(+31.25%) 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.